Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.20 | 26.20 | 23.20 | 23.60 | 63,570 | -0.80(-3.28%) |
Jan 28, 2021 | 23.80 | 25.40 | 23.00 | 24.40 | 68,935 | +0.60(+2.52%) |
Jan 27, 2021 | 24.40 | 24.60 | 23.00 | 23.80 | 86,460 | -1.00(-4.03%) |
Jan 26, 2021 | 26.40 | 26.40 | 24.20 | 24.80 | 100,595 | -0.80(-3.13%) |
Jan 25, 2021 | 26.80 | 27.60 | 24.00 | 25.60 | 112,257 | -0.20(-0.78%) |
Jan 22, 2021 | 26.00 | 26.60 | 25.40 | 25.80 | 66,665 | +0.20(+0.78%) |
Jan 21, 2021 | 26.60 | 26.80 | 25.00 | 25.60 | 80,859 | -1.20(-4.48%) |
Jan 20, 2021 | 30.40 | 30.40 | 26.20 | 26.80 | 159,735 | -3.60(-11.84%) |
Jan 19, 2021 | 30.80 | 35.40 | 29.00 | 30.40 | 342,107 | -1.60(-5.00%) |
Jan 15, 2021 | 25.60 | 35.60 | 24.00 | 32.00 | 1,011,605 | +7.20(+29.03%) |
Jan 14, 2021 | 22.20 | 26.20 | 21.00 | 24.80 | 135,955 | +3.80(+18.10%) |
Jan 13, 2021 | 23.20 | 24.40 | 20.60 | 21.00 | 93,556 | -3.20(-13.22%) |
Jan 12, 2021 | 24.00 | 24.20 | 22.60 | 24.20 | 26,922 | +0.20(+0.83%) |
Jan 11, 2021 | 24.60 | 25.00 | 22.20 | 24.00 | 40,193 | -1.40(-5.51%) |
Jan 08, 2021 | 24.60 | 26.60 | 24.40 | 25.40 | 20,250 | +0.60(+2.42%) |
Jan 07, 2021 | 24.80 | 25.00 | 24.00 | 24.80 | 24,794 | +1.20(+5.08%) |
Jan 06, 2021 | 26.40 | 27.40 | 23.40 | 23.60 | 38,375 | -3.20(-11.94%) |
Jan 05, 2021 | 27.00 | 27.60 | 26.00 | 26.80 | 31,808 | -0.20(-0.74%) |
Jan 04, 2021 | 28.80 | 29.40 | 26.20 | 27.00 | 54,900 | -1.00(-3.57%) |
Dec 31, 2020 | 28.00 | 28.00 | 28.00 | 281,032 | +0.20(+0.72%) | |
Dec 30, 2020 | 21.00 | 28.80 | 21.00 | 27.80 | 281,032 | +7.00(+33.65%) |
Dec 29, 2020 | 19.80 | 22.00 | 19.80 | 20.80 | 60,169 | +1.20(+6.12%) |
Dec 28, 2020 | 17.80 | 20.80 | 17.80 | 19.60 | 68,112 | +2.00(+11.38%) |
Dec 24, 2020 | 17.40 | 18.00 | 17.26 | 17.60 | 9,210 | -0.00(-0.01%) |
Dec 23, 2020 | 15.60 | 18.40 | 15.60 | 17.60 | 37,543 | +1.81(+11.49%) |
Dec 22, 2020 | 16.53 | 16.75 | 15.42 | 15.79 | 15,809 | -0.72(-4.37%) |
Dec 21, 2020 | 16.01 | 17.10 | 16.01 | 16.51 | 25,160 | +0.71(+4.48%) |
Dec 18, 2020 | 16.40 | 17.00 | 15.80 | 15.80 | 16,505 | -0.20(-1.25%) |
Dec 17, 2020 | 16.00 | 16.60 | 15.40 | 16.00 | 11,987 | +0.11(+0.70%) |
Dec 16, 2020 | 16.87 | 16.97 | 15.80 | 15.89 | 11,273 | -0.55(-3.33%) |
Dec 15, 2020 | 17.60 | 18.00 | 15.22 | 16.44 | 30,686 | -1.24(-7.02%) |
Dec 14, 2020 | 18.96 | 19.53 | 17.60 | 17.68 | 23,541 | -0.92(-4.97%) |
Dec 11, 2020 | 19.80 | 22.00 | 18.00 | 18.60 | 44,435 | -0.80(-4.12%) |
Dec 10, 2020 | 18.20 | 19.60 | 15.60 | 19.40 | 32,403 | +1.32(+7.31%) |
Dec 09, 2020 | 19.18 | 19.20 | 17.68 | 18.08 | 14,856 | -1.12(-5.83%) |
Dec 08, 2020 | 19.00 | 19.20 | 17.93 | 19.20 | 19,290 | +0.57(+3.06%) |
Dec 07, 2020 | 19.19 | 19.57 | 18.44 | 18.63 | 10,294 | -0.57(-2.97%) |
Dec 04, 2020 | 18.40 | 19.57 | 18.02 | 19.20 | 10,820 | +1.17(+6.47%) |
Dec 03, 2020 | 19.00 | 19.00 | 18.00 | 18.03 | 8,471 | -0.19(-1.06%) |
Dec 02, 2020 | 18.44 | 18.92 | 17.80 | 18.23 | 8,757 | +0.23(+1.26%) |
Dec 01, 2020 | 19.50 | 19.56 | 17.40 | 18.00 | 13,983 | -1.40(-7.22%) |
Nov 30, 2020 | 21.00 | 21.20 | 18.60 | 19.40 | 11,647 | -1.40(-6.73%) |
Nov 27, 2020 | 20.00 | 20.80 | 19.20 | 20.80 | 12,845 | +1.60(+8.33%) |
Nov 25, 2020 | 17.85 | 19.40 | 17.40 | 19.20 | 14,720 | +1.00(+5.49%) |
Nov 24, 2020 | 19.60 | 20.00 | 15.40 | 18.20 | 24,568 | -1.80(-9.00%) |
Nov 23, 2020 | 19.60 | 20.60 | 19.40 | 20.00 | 19,063 | +0.12(+0.58%) |
Nov 20, 2020 | 18.90 | 21.40 | 18.90 | 19.88 | 38,105 | +1.48(+8.07%) |
Nov 19, 2020 | 17.40 | 18.60 | 16.80 | 18.40 | 17,499 | +1.39(+8.15%) |
Nov 18, 2020 | 16.30 | 17.19 | 16.20 | 17.01 | 10,404 | +0.49(+2.97%) |
Nov 17, 2020 | 16.36 | 16.60 | 16.20 | 16.52 | 3,894 | -0.04(-0.24%) |
Nov 16, 2020 | 16.60 | 16.67 | 16.10 | 16.56 | 11,380 | +0.35(+2.17%) |
Nov 13, 2020 | 16.00 | 16.73 | 15.96 | 16.21 | 17,615 | +1.01(+6.66%) |
Nov 12, 2020 | 15.03 | 16.00 | 15.03 | 15.20 | 4,125 | -0.37(-2.40%) |
Nov 11, 2020 | 15.79 | 15.86 | 15.13 | 15.57 | 5,149 | +0.02(+0.10%) |
Nov 10, 2020 | 15.73 | 15.98 | 14.53 | 15.56 | 7,649 | +0.08(+0.49%) |
Nov 09, 2020 | 15.00 | 16.62 | 14.20 | 15.48 | 20,044 | +0.95(+6.51%) |
Nov 06, 2020 | 14.93 | 15.00 | 14.26 | 14.54 | 4,275 | -0.27(-1.80%) |
Nov 05, 2020 | 14.21 | 14.89 | 14.20 | 14.80 | 9,506 | +0.70(+4.95%) |
Nov 04, 2020 | 14.31 | 14.80 | 14.00 | 14.10 | 6,125 | -0.70(-4.70%) |
Nov 03, 2020 | 15.20 | 15.40 | 14.80 | 14.80 | 8,975 | -0.24(-1.60%) |