Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.05 | 23.90 | 18.10 | 19.42 | 9,824,200 | -0.12(-0.61%) |
Jan 28, 2021 | 16.98 | 20.43 | 16.25 | 19.54 | 8,346,457 | +3.43(+21.29%) |
Jan 27, 2021 | 16.29 | 17.09 | 15.83 | 16.11 | 1,990,303 | -1.55(-8.78%) |
Jan 26, 2021 | 16.51 | 18.50 | 15.80 | 17.66 | 3,585,080 | +1.29(+7.88%) |
Jan 25, 2021 | 17.99 | 18.19 | 15.72 | 16.37 | 3,486,955 | -1.10(-6.30%) |
Jan 22, 2021 | 16.74 | 17.99 | 16.55 | 17.47 | 4,157,500 | +1.11(+6.78%) |
Jan 21, 2021 | 15.95 | 17.40 | 15.20 | 16.36 | 5,204,255 | -0.36(-2.15%) |
Jan 20, 2021 | 15.76 | 18.20 | 15.54 | 16.72 | 5,659,741 | +0.26(+1.58%) |
Jan 19, 2021 | 17.24 | 17.32 | 14.70 | 16.46 | 4,682,584 | -0.20(-1.20%) |
Jan 15, 2021 | 17.58 | 17.69 | 16.52 | 16.66 | 3,658,600 | -1.46(-8.06%) |
Jan 14, 2021 | 20.19 | 20.99 | 17.82 | 18.12 | 9,641,898 | -0.04(-0.22%) |
Jan 13, 2021 | 18.83 | 21.10 | 17.82 | 18.16 | 6,664,245 | -1.49(-7.58%) |
Jan 12, 2021 | 17.05 | 22.50 | 15.50 | 19.65 | 25,675,154 | +0.89(+4.74%) |
Jan 11, 2021 | 20.62 | 23.25 | 18.20 | 18.76 | 13,839,755 | -6.27(-25.05%) |
Jan 08, 2021 | 26.31 | 28.74 | 24.20 | 25.03 | 8,247,900 | +0.24(+0.97%) |
Jan 07, 2021 | 27.98 | 29.39 | 22.25 | 24.79 | 10,770,091 | -0.94(-3.65%) |
Jan 06, 2021 | 28.66 | 28.80 | 24.05 | 25.73 | 12,152,093 | -2.27(-8.11%) |
Jan 05, 2021 | 24.97 | 30.90 | 23.73 | 28.00 | 27,628,156 | -1.27(-4.34%) |
Jan 04, 2021 | 25.70 | 33.00 | 25.50 | 29.27 | 38,405,928 | +7.36(+33.59%) |
Dec 31, 2020 | 21.91 | 21.91 | 21.91 | 46,452,572 | +6.76(+44.62%) | |
Dec 30, 2020 | 12.27 | 16.19 | 12.11 | 15.15 | 46,452,572 | +4.59(+43.47%) |
Dec 29, 2020 | 9.840 | 10.87 | 8.440 | 10.56 | 8,319,968 | +0.07(+0.67%) |
Dec 28, 2020 | 6.680 | 12.45 | 6.410 | 10.49 | 60,393,144 | +4.70(+81.17%) |
Dec 24, 2020 | 6.030 | 6.345 | 5.650 | 5.790 | 858,600 | -0.16(-2.69%) |
Dec 23, 2020 | 6.580 | 6.900 | 5.930 | 5.950 | 2,158,887 | -0.54(-8.32%) |
Dec 22, 2020 | 6.800 | 6.850 | 5.840 | 6.490 | 4,129,519 | +0.24(+3.84%) |
Dec 21, 2020 | 5.720 | 6.640 | 5.530 | 6.250 | 3,156,854 | +0.69(+12.41%) |
Dec 18, 2020 | 5.310 | 5.830 | 5.100 | 5.560 | 1,141,300 | +0.05(+0.91%) |
Dec 17, 2020 | 6.000 | 6.050 | 5.310 | 5.510 | 5,033,860 | +0.46(+9.11%) |
Dec 16, 2020 | 6.880 | 7.050 | 4.790 | 5.050 | 11,434,505 | -1.11(-18.02%) |
Dec 15, 2020 | 6.110 | 6.490 | 6.050 | 6.160 | 2,123,062 | +0.14(+2.33%) |
Dec 14, 2020 | 6.310 | 6.480 | 5.930 | 6.020 | 1,074,940 | +0.06(+1.01%) |
Dec 11, 2020 | 5.780 | 6.000 | 5.780 | 5.960 | 323,500 | +0.04(+0.68%) |
Dec 10, 2020 | 5.490 | 6.160 | 5.450 | 5.920 | 384,861 | +0.23(+4.04%) |
Dec 09, 2020 | 5.800 | 5.990 | 5.630 | 5.690 | 450,313 | -0.16(-2.74%) |
Dec 08, 2020 | 6.270 | 6.270 | 5.750 | 5.850 | 692,421 | -0.47(-7.44%) |
Dec 07, 2020 | 6.530 | 6.690 | 6.300 | 6.320 | 388,808 | -0.03(-0.47%) |
Dec 04, 2020 | 7.250 | 7.330 | 6.300 | 6.350 | 1,195,000 | -1.10(-14.77%) |
Dec 03, 2020 | 7.930 | 7.930 | 7.020 | 7.450 | 1,027,218 | -0.32(-4.12%) |
Dec 02, 2020 | 7.840 | 7.950 | 7.350 | 7.770 | 442,725 | -0.21(-2.63%) |
Dec 01, 2020 | 7.770 | 9.050 | 7.340 | 7.980 | 2,096,895 | -0.09(-1.12%) |
Nov 30, 2020 | 7.310 | 8.120 | 6.710 | 8.070 | 1,951,944 | +1.75(+27.69%) |
Nov 27, 2020 | 6.190 | 6.660 | 5.890 | 6.320 | 1,583,900 | -0.95(-13.07%) |
Nov 25, 2020 | 6.380 | 8.140 | 5.780 | 7.270 | 1,487,900 | +0.96(+15.21%) |
Nov 24, 2020 | 6.650 | 6.720 | 6.000 | 6.310 | 601,930 | +0.14(+2.27%) |
Nov 23, 2020 | 6.500 | 6.860 | 6.160 | 6.170 | 988,709 | +0.07(+1.15%) |
Nov 20, 2020 | 6.280 | 6.890 | 5.910 | 6.100 | 872,300 | -0.10(-1.61%) |
Nov 19, 2020 | 5.640 | 6.230 | 5.210 | 6.200 | 513,591 | +0.56(+9.93%) |
Nov 18, 2020 | 6.000 | 6.500 | 5.500 | 5.640 | 1,025,114 | -0.33(-5.53%) |
Nov 17, 2020 | 6.150 | 7.050 | 5.580 | 5.970 | 3,622,164 | +0.56(+10.35%) |
Nov 16, 2020 | 4.620 | 5.470 | 4.460 | 5.410 | 847,200 | +1.07(+24.65%) |
Nov 13, 2020 | 4.120 | 4.360 | 4.100 | 4.340 | 114,700 | +0.18(+4.33%) |
Nov 12, 2020 | 3.800 | 4.420 | 3.800 | 4.160 | 545,723 | +0.35(+9.19%) |
Nov 11, 2020 | 4.000 | 4.150 | 3.720 | 3.810 | 395,302 | -0.07(-1.80%) |
Nov 10, 2020 | 3.640 | 3.990 | 3.610 | 3.880 | 119,757 | +0.32(+8.99%) |
Nov 09, 2020 | 3.820 | 3.960 | 3.400 | 3.560 | 286,557 | -0.40(-10.10%) |
Nov 06, 2020 | 4.390 | 4.391 | 3.870 | 3.960 | 145,400 | -0.34(-7.91%) |
Nov 05, 2020 | 4.350 | 4.650 | 4.140 | 4.300 | 559,768 | +0.09(+2.14%) |
Nov 04, 2020 | 3.860 | 4.340 | 3.850 | 4.210 | 338,987 | +0.31(+7.95%) |
Nov 03, 2020 | 3.800 | 3.980 | 3.800 | 3.900 | 11,381 | +0.10(+2.63%) |