Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.90 | 116.00 | 104.60 | 110.50 | 3,688,670 | +5.20(+4.94%) |
Jan 28, 2021 | 113.80 | 114.00 | 96.00 | 105.30 | 4,889,383 | -5.10(-4.62%) |
Jan 27, 2021 | 109.40 | 120.00 | 94.50 | 110.40 | 6,900,865 | -11.70(-9.58%) |
Jan 26, 2021 | 134.30 | 138.50 | 118.80 | 122.10 | 7,835,533 | -3.70(-2.94%) |
Jan 25, 2021 | 113.10 | 136.50 | 104.50 | 125.80 | 15,338,178 | +27.80(+28.37%) |
Jan 22, 2021 | 89.70 | 98.00 | 85.80 | 98.00 | 11,587,970 | +15.30(+18.50%) |
Jan 21, 2021 | 85.80 | 87.00 | 80.80 | 82.70 | 5,402,437 | +2.20(+2.73%) |
Jan 20, 2021 | 79.70 | 84.50 | 75.20 | 80.50 | 12,534,216 | -10.90(-11.93%) |
Jan 19, 2021 | 93.10 | 99.50 | 89.30 | 91.40 | 13,675,512 | +7.10(+8.42%) |
Jan 15, 2021 | 76.30 | 95.00 | 75.00 | 84.30 | 23,643,620 | +14.80(+21.29%) |
Jan 14, 2021 | 57.20 | 79.50 | 55.40 | 69.50 | 23,404,100 | +13.20(+23.45%) |
Jan 13, 2021 | 53.63 | 56.30 | 50.60 | 56.30 | 5,581,303 | +2.70(+5.04%) |
Jan 12, 2021 | 58.00 | 58.50 | 52.50 | 53.60 | 6,012,773 | -3.10(-5.47%) |
Jan 11, 2021 | 59.30 | 60.80 | 52.30 | 56.70 | 14,373,210 | +9.70(+20.64%) |
Jan 08, 2021 | 41.30 | 48.90 | 39.10 | 47.00 | 13,718,370 | -3.00(-6.00%) |
Jan 07, 2021 | 49.30 | 51.80 | 47.20 | 50.00 | 9,102,850 | +2.30(+4.82%) |
Jan 06, 2021 | 46.00 | 57.90 | 43.90 | 47.70 | 16,950,580 | -1.80(-3.64%) |
Jan 05, 2021 | 53.00 | 58.40 | 42.80 | 49.50 | 23,370,814 | -22.50(-31.25%) |
Jan 04, 2021 | 52.10 | 72.40 | 45.10 | 72.00 | 58,062,472 | +41.20(+133.77%) |
Dec 31, 2020 | 30.80 | 30.80 | 30.80 | 80,312,712 | +9.80(+46.67%) | |
Dec 30, 2020 | 19.30 | 29.70 | 18.40 | 21.00 | 80,312,712 | +7.70(+57.89%) |
Dec 29, 2020 | 9.500 | 14.90 | 9.300 | 13.30 | 27,775,606 | +4.46(+50.42%) |
Dec 28, 2020 | 8.817 | 10.20 | 8.300 | 8.842 | 6,900,860 | +1.79(+25.42%) |
Dec 24, 2020 | 7.450 | 7.500 | 6.550 | 7.050 | 1,408,510 | -0.70(-9.03%) |
Dec 23, 2020 | 5.700 | 8.174 | 5.550 | 7.750 | 8,657,373 | +2.23(+40.40%) |
Dec 22, 2020 | 5.450 | 5.610 | 5.200 | 5.520 | 857,356 | -0.07(-1.31%) |
Dec 21, 2020 | 5.827 | 5.949 | 5.510 | 5.593 | 1,497,828 | +0.19(+3.57%) |
Dec 18, 2020 | 5.334 | 5.470 | 5.200 | 5.400 | 884,500 | +0.08(+1.50%) |
Dec 17, 2020 | 5.100 | 5.389 | 5.004 | 5.320 | 836,895 | +0.22(+4.31%) |
Dec 16, 2020 | 5.100 | 5.190 | 4.925 | 5.100 | 492,890 | -0.03(-0.62%) |
Dec 15, 2020 | 5.002 | 5.150 | 5.000 | 5.132 | 549,497 | +0.13(+2.64%) |
Dec 14, 2020 | 5.000 | 5.052 | 4.971 | 5.000 | 377,379 | +0.03(+0.58%) |
Dec 11, 2020 | 4.969 | 5.084 | 4.898 | 4.971 | 440,350 | +0.02(+0.42%) |
Dec 10, 2020 | 5.010 | 5.050 | 4.910 | 4.950 | 587,593 | -0.13(-2.54%) |
Dec 09, 2020 | 5.154 | 5.350 | 5.027 | 5.079 | 612,328 | -0.08(-1.61%) |
Dec 08, 2020 | 5.350 | 5.350 | 5.114 | 5.162 | 423,118 | -0.13(-2.38%) |
Dec 07, 2020 | 5.049 | 5.470 | 5.032 | 5.288 | 1,012,319 | +0.27(+5.38%) |
Dec 04, 2020 | 4.970 | 5.020 | 4.923 | 5.018 | 391,950 | +0.05(+0.97%) |
Dec 03, 2020 | 5.000 | 5.050 | 4.903 | 4.970 | 475,603 | +0.07(+1.37%) |
Dec 02, 2020 | 5.089 | 5.099 | 4.895 | 4.903 | 844,601 | -0.14(-2.72%) |
Dec 01, 2020 | 4.912 | 5.289 | 4.890 | 5.040 | 1,667,946 | +0.14(+2.86%) |
Nov 30, 2020 | 4.800 | 4.900 | 4.800 | 4.900 | 484,145 | +0.01(+0.22%) |
Nov 27, 2020 | 4.950 | 4.960 | 4.808 | 4.889 | 290,350 | -0.00(-0.02%) |
Nov 25, 2020 | 4.925 | 4.988 | 4.872 | 4.890 | 418,710 | -0.02(-0.33%) |
Nov 24, 2020 | 5.000 | 5.050 | 4.900 | 4.906 | 556,910 | -0.11(-2.25%) |
Nov 23, 2020 | 5.150 | 5.200 | 4.970 | 5.019 | 534,513 | -0.20(-3.85%) |
Nov 20, 2020 | 5.083 | 5.300 | 4.970 | 5.220 | 554,170 | +0.22(+4.40%) |
Nov 19, 2020 | 5.100 | 5.200 | 5.000 | 5.000 | 297,049 | -0.15(-2.86%) |
Nov 18, 2020 | 5.324 | 5.455 | 5.070 | 5.147 | 312,554 | -0.10(-1.98%) |
Nov 17, 2020 | 5.100 | 5.490 | 5.100 | 5.251 | 449,158 | +0.21(+4.12%) |
Nov 16, 2020 | 5.000 | 5.174 | 4.950 | 5.043 | 347,101 | -0.14(-2.72%) |
Nov 13, 2020 | 5.100 | 5.400 | 5.005 | 5.184 | 622,630 | -0.52(-9.05%) |
Nov 12, 2020 | 6.100 | 6.300 | 5.600 | 5.700 | 1,103,436 | +0.10(+1.80%) |
Nov 11, 2020 | 5.350 | 5.649 | 5.335 | 5.599 | 334,643 | +0.35(+6.59%) |
Nov 10, 2020 | 5.000 | 5.325 | 4.900 | 5.253 | 391,680 | +0.29(+5.93%) |
Nov 09, 2020 | 4.933 | 5.150 | 4.750 | 4.959 | 402,837 | +0.16(+3.29%) |
Nov 06, 2020 | 4.998 | 4.998 | 4.739 | 4.801 | 401,210 | -0.15(-3.03%) |
Nov 05, 2020 | 5.008 | 5.010 | 4.853 | 4.951 | 196,698 | +0.02(+0.43%) |
Nov 04, 2020 | 5.000 | 5.079 | 4.901 | 4.930 | 294,639 | -0.14(-2.74%) |
Nov 03, 2020 | 5.046 | 5.199 | 4.962 | 5.069 | 257,352 | +0.07(+1.38%) |