Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.01 | 17.01 | 17.01 | 875,311 | -1.24(-6.79%) | |
Dec 30, 2020 | 18.11 | 19.17 | 17.96 | 18.25 | 875,311 | +0.29(+1.61%) |
Dec 29, 2020 | 19.47 | 19.67 | 17.65 | 17.96 | 646,630 | -1.24(-6.46%) |
Dec 28, 2020 | 19.23 | 20.16 | 19.00 | 19.20 | 933,673 | +0.27(+1.43%) |
Dec 24, 2020 | 19.06 | 19.99 | 18.59 | 18.93 | 314,100 | -0.07(-0.37%) |
Dec 23, 2020 | 19.00 | 19.09 | 18.59 | 19.00 | 404,784 | -0.09(-0.47%) |
Dec 22, 2020 | 19.26 | 19.67 | 18.56 | 19.09 | 561,464 | -0.10(-0.52%) |
Dec 21, 2020 | 19.19 | 19.85 | 18.80 | 19.19 | 576,329 | -0.66(-3.32%) |
Dec 18, 2020 | 20.43 | 20.98 | 19.66 | 19.85 | 2,874,500 | -0.25(-1.24%) |
Dec 17, 2020 | 20.12 | 20.55 | 19.66 | 20.10 | 750,701 | +0.12(+0.60%) |
Dec 16, 2020 | 19.35 | 20.43 | 18.58 | 19.98 | 766,989 | +0.54(+2.78%) |
Dec 15, 2020 | 17.75 | 19.55 | 16.89 | 19.44 | 810,942 | +1.89(+10.77%) |
Dec 14, 2020 | 16.52 | 18.57 | 16.50 | 17.55 | 652,951 | +1.41(+8.74%) |
Dec 11, 2020 | 15.72 | 16.29 | 15.48 | 16.14 | 833,600 | +0.53(+3.40%) |
Dec 10, 2020 | 15.18 | 16.16 | 15.18 | 15.61 | 715,353 | +0.31(+2.03%) |
Dec 09, 2020 | 17.66 | 17.66 | 15.20 | 15.30 | 766,988 | -2.17(-12.42%) |
Dec 08, 2020 | 16.43 | 17.71 | 16.30 | 17.47 | 803,167 | +0.35(+2.04%) |
Dec 07, 2020 | 17.16 | 17.49 | 16.85 | 17.12 | 438,826 | -0.08(-0.47%) |
Dec 04, 2020 | 17.15 | 17.92 | 16.92 | 17.20 | 552,200 | -0.04(-0.23%) |
Dec 03, 2020 | 17.39 | 17.62 | 16.75 | 17.24 | 404,519 | -0.15(-0.86%) |
Dec 02, 2020 | 16.96 | 17.74 | 16.45 | 17.39 | 973,515 | -0.17(-0.97%) |
Dec 01, 2020 | 19.09 | 19.39 | 17.28 | 17.56 | 1,787,951 | -1.24(-6.60%) |
Nov 30, 2020 | 19.29 | 19.74 | 18.16 | 18.80 | 870,026 | -0.27(-1.42%) |
Nov 27, 2020 | 18.25 | 19.48 | 18.18 | 19.07 | 442,900 | +0.62(+3.36%) |
Nov 25, 2020 | 18.73 | 19.05 | 17.88 | 18.45 | 571,300 | -0.01(-0.05%) |
Nov 24, 2020 | 17.56 | 19.24 | 17.31 | 18.46 | 731,820 | +1.00(+5.73%) |
Nov 23, 2020 | 17.52 | 18.25 | 17.27 | 17.46 | 809,229 | -0.29(-1.63%) |
Nov 20, 2020 | 17.97 | 18.14 | 17.02 | 17.75 | 1,308,900 | -0.42(-2.31%) |
Nov 19, 2020 | 19.87 | 20.00 | 18.01 | 18.17 | 1,329,387 | -1.60(-8.09%) |
Nov 18, 2020 | 20.34 | 20.90 | 19.33 | 19.77 | 923,487 | -0.43(-2.13%) |
Nov 17, 2020 | 20.31 | 21.80 | 20.02 | 20.20 | 904,300 | -0.63(-3.02%) |
Nov 16, 2020 | 19.74 | 20.95 | 19.23 | 20.83 | 2,545,950 | -0.58(-2.71%) |
Nov 13, 2020 | 22.85 | 24.20 | 21.00 | 21.41 | 8,193,000 | -1.02(-4.55%) |
Nov 12, 2020 | 23.32 | 24.70 | 20.30 | 22.43 | 22,230,654 | +4.43(+24.61%) |
Nov 11, 2020 | 22.51 | 24.00 | 16.63 | 18.00 | 78,526,176 | +12.66(+237.08%) |
Nov 10, 2020 | 5.490 | 5.640 | 5.140 | 5.340 | 5,577,562 | -0.15(-2.73%) |
Nov 09, 2020 | 5.810 | 6.490 | 5.400 | 5.490 | 626,603 | +0.49(+9.80%) |
Nov 06, 2020 | 5.120 | 5.220 | 4.920 | 5.000 | 143,100 | -0.15(-2.91%) |
Nov 05, 2020 | 5.170 | 5.300 | 5.000 | 5.150 | 182,657 | +0.02(+0.39%) |
Nov 04, 2020 | 4.500 | 5.170 | 4.500 | 5.130 | 745,948 | +0.31(+6.43%) |
Nov 03, 2020 | 4.650 | 4.830 | 4.640 | 4.820 | 183,738 | +0.18(+3.88%) |
Nov 02, 2020 | 4.640 | 4.715 | 4.515 | 4.640 | 155,965 | +0.08(+1.75%) |
Oct 30, 2020 | 4.850 | 4.870 | 4.510 | 4.560 | 203,900 | -0.33(-6.75%) |
Oct 29, 2020 | 4.890 | 5.000 | 4.750 | 4.890 | 244,674 | +0.01(+0.20%) |
Oct 28, 2020 | 5.380 | 5.385 | 4.860 | 4.880 | 333,955 | -0.64(-11.59%) |
Oct 27, 2020 | 5.450 | 5.680 | 5.420 | 5.520 | 168,190 | +0.05(+0.91%) |
Oct 26, 2020 | 5.500 | 5.540 | 5.220 | 5.470 | 375,632 | -0.10(-1.80%) |
Oct 23, 2020 | 5.460 | 5.665 | 5.400 | 5.570 | 1,149,300 | +0.11(+2.01%) |
Oct 22, 2020 | 5.500 | 5.660 | 5.430 | 5.460 | 238,491 | -0.03(-0.55%) |
Oct 21, 2020 | 5.670 | 5.810 | 5.490 | 5.490 | 321,174 | -0.19(-3.35%) |
Oct 20, 2020 | 6.040 | 6.160 | 5.620 | 5.680 | 477,225 | -0.32(-5.33%) |
Oct 19, 2020 | 5.970 | 6.135 | 5.910 | 6.000 | 301,349 | +0.04(+0.67%) |
Oct 16, 2020 | 6.100 | 6.160 | 5.760 | 5.960 | 266,100 | +0.13(+2.23%) |
Oct 15, 2020 | 5.860 | 6.190 | 5.670 | 5.830 | 375,645 | -0.12(-2.02%) |
Oct 14, 2020 | 5.930 | 6.070 | 5.810 | 5.950 | 386,414 | +0.02(+0.34%) |
Oct 13, 2020 | 6.090 | 6.190 | 5.840 | 5.930 | 475,010 | -0.16(-2.63%) |
Oct 12, 2020 | 5.480 | 6.220 | 5.410 | 6.090 | 667,850 | +0.71(+13.20%) |
Oct 09, 2020 | 5.650 | 6.100 | 5.300 | 5.380 | 1,028,300 | +0.26(+5.08%) |
Oct 08, 2020 | 5.510 | 5.550 | 5.000 | 5.120 | 421,026 | -0.34(-6.23%) |
Oct 07, 2020 | 5.050 | 5.810 | 5.050 | 5.460 | 563,740 | +0.44(+8.76%) |
Oct 06, 2020 | 4.910 | 5.155 | 4.775 | 5.020 | 1,011,505 | +0.16(+3.29%) |
Oct 05, 2020 | 4.890 | 5.050 | 4.810 | 4.860 | 402,242 | +0.00(+0.00%) |
Oct 02, 2020 | 4.750 | 4.980 | 4.650 | 4.860 | 409,900 | -0.06(-1.22%) |