Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.98 | 18.12 | 13.69 | 14.10 | 94,049,104 | -0.55(-3.75%) |
Jan 28, 2021 | 19.47 | 22.50 | 13.40 | 14.65 | 192,583,024 | -10.45(-41.63%) |
Jan 27, 2021 | 20.25 | 28.77 | 19.81 | 25.10 | 366,774,816 | +6.18(+32.66%) |
Jan 26, 2021 | 19.09 | 19.51 | 17.19 | 18.92 | 240,014,064 | +0.89(+4.94%) |
Jan 25, 2021 | 19.55 | 20.83 | 15.74 | 18.03 | 362,383,584 | +3.99(+28.42%) |
Jan 22, 2021 | 12.37 | 14.28 | 12.17 | 14.04 | 120,473,600 | +1.19(+9.26%) |
Jan 21, 2021 | 12.62 | 12.94 | 12.01 | 12.85 | 63,264,292 | +0.06(+0.47%) |
Jan 20, 2021 | 13.23 | 13.64 | 12.38 | 12.79 | 129,767,840 | +0.44(+3.56%) |
Jan 19, 2021 | 10.85 | 12.39 | 10.58 | 12.35 | 112,031,760 | +2.51(+25.51%) |
Jan 15, 2021 | 10.68 | 11.56 | 9.400 | 9.840 | 153,854,592 | +0.73(+8.01%) |
Jan 14, 2021 | 7.510 | 9.330 | 7.470 | 9.110 | 63,860,600 | +1.67(+22.45%) |
Jan 13, 2021 | 7.650 | 7.660 | 7.400 | 7.440 | 8,334,618 | -0.19(-2.49%) |
Jan 12, 2021 | 7.690 | 7.710 | 7.480 | 7.630 | 9,387,805 | -0.02(-0.26%) |
Jan 11, 2021 | 7.640 | 7.790 | 7.320 | 7.650 | 15,720,083 | +0.09(+1.19%) |
Jan 08, 2021 | 7.220 | 7.640 | 7.100 | 7.560 | 23,039,200 | +0.50(+7.08%) |
Jan 07, 2021 | 6.750 | 7.115 | 6.720 | 7.060 | 13,038,634 | +0.35(+5.22%) |
Jan 06, 2021 | 6.710 | 6.910 | 6.630 | 6.710 | 10,998,034 | -0.06(-0.89%) |
Jan 05, 2021 | 6.620 | 6.800 | 6.550 | 6.770 | 9,094,413 | +0.19(+2.89%) |
Jan 04, 2021 | 6.700 | 6.820 | 6.510 | 6.580 | 11,128,980 | -0.05(-0.75%) |
Dec 31, 2020 | 6.630 | 6.630 | 6.630 | 9,423,382 | -0.04(-0.60%) | |
Dec 30, 2020 | 6.790 | 6.810 | 6.600 | 6.670 | 9,423,382 | -0.10(-1.48%) |
Dec 29, 2020 | 6.980 | 7.000 | 6.680 | 6.770 | 11,268,827 | -0.11(-1.60%) |
Dec 28, 2020 | 7.100 | 7.130 | 6.850 | 6.880 | 9,808,469 | -0.18(-2.55%) |
Dec 24, 2020 | 7.120 | 7.240 | 7.050 | 7.060 | 6,088,300 | -0.03(-0.42%) |
Dec 23, 2020 | 7.300 | 7.330 | 7.080 | 7.090 | 9,096,865 | -0.10(-1.39%) |
Dec 22, 2020 | 7.180 | 7.440 | 7.050 | 7.190 | 16,754,839 | +0.08(+1.13%) |
Dec 21, 2020 | 6.840 | 7.200 | 6.730 | 7.110 | 17,920,078 | +0.16(+2.30%) |
Dec 18, 2020 | 7.830 | 7.830 | 6.880 | 6.950 | 49,470,100 | -1.31(-15.86%) |
Dec 17, 2020 | 8.300 | 8.340 | 8.030 | 8.260 | 17,218,498 | +0.02(+0.24%) |
Dec 16, 2020 | 8.350 | 8.350 | 8.170 | 8.240 | 8,023,973 | -0.06(-0.72%) |
Dec 15, 2020 | 8.360 | 8.390 | 8.090 | 8.300 | 9,783,990 | +0.05(+0.61%) |
Dec 14, 2020 | 8.280 | 8.570 | 8.160 | 8.250 | 14,651,898 | +0.09(+1.10%) |
Dec 11, 2020 | 8.300 | 8.330 | 7.960 | 8.160 | 11,643,100 | -0.21(-2.51%) |
Dec 10, 2020 | 8.100 | 8.400 | 8.080 | 8.370 | 10,913,187 | +0.06(+0.72%) |
Dec 09, 2020 | 8.550 | 8.650 | 8.060 | 8.310 | 19,591,434 | -0.21(-2.46%) |
Dec 08, 2020 | 8.260 | 8.720 | 8.240 | 8.520 | 26,851,712 | +0.27(+3.27%) |
Dec 07, 2020 | 8.740 | 9.000 | 8.120 | 8.250 | 44,546,968 | -0.27(-3.17%) |
Dec 04, 2020 | 7.390 | 8.550 | 7.390 | 8.520 | 69,814,400 | +1.06(+14.21%) |
Dec 03, 2020 | 7.440 | 7.610 | 7.200 | 7.460 | 40,111,496 | +0.01(+0.13%) |
Dec 02, 2020 | 7.680 | 8.410 | 7.090 | 7.450 | 149,884,000 | +0.45(+6.43%) |
Dec 01, 2020 | 8.360 | 9.690 | 6.920 | 7.000 | 329,485,088 | +1.13(+19.25%) |
Nov 30, 2020 | 6.150 | 6.160 | 5.820 | 5.870 | 6,859,687 | -0.28(-4.55%) |
Nov 27, 2020 | 5.940 | 6.200 | 5.895 | 6.150 | 3,742,500 | +0.24(+4.06%) |
Nov 25, 2020 | 5.700 | 5.940 | 5.675 | 5.910 | 4,992,200 | +0.21(+3.68%) |
Nov 24, 2020 | 5.740 | 5.770 | 5.640 | 5.700 | 5,142,804 | +0.04(+0.71%) |
Nov 23, 2020 | 5.810 | 5.840 | 5.590 | 5.660 | 4,995,735 | -0.10(-1.74%) |
Nov 20, 2020 | 5.360 | 5.770 | 5.330 | 5.760 | 6,587,200 | +0.40(+7.46%) |
Nov 19, 2020 | 5.490 | 5.490 | 5.280 | 5.360 | 4,362,711 | -0.08(-1.47%) |
Nov 18, 2020 | 5.350 | 5.610 | 5.310 | 5.440 | 6,117,922 | +0.15(+2.84%) |
Nov 17, 2020 | 5.220 | 5.300 | 5.150 | 5.290 | 3,229,326 | +0.10(+1.93%) |
Nov 16, 2020 | 5.140 | 5.230 | 5.130 | 5.190 | 3,274,974 | +0.08(+1.57%) |
Nov 13, 2020 | 5.020 | 5.150 | 5.010 | 5.110 | 5,360,900 | +0.12(+2.40%) |
Nov 12, 2020 | 5.190 | 5.210 | 4.980 | 4.990 | 2,987,461 | -0.20(-3.85%) |
Nov 11, 2020 | 5.060 | 5.230 | 5.000 | 5.190 | 5,723,871 | +0.17(+3.39%) |
Nov 10, 2020 | 4.900 | 5.030 | 4.840 | 5.020 | 4,142,683 | +0.09(+1.83%) |
Nov 09, 2020 | 4.990 | 5.060 | 4.890 | 4.930 | 3,986,543 | +0.10(+2.07%) |
Nov 06, 2020 | 4.820 | 4.888 | 4.760 | 4.830 | 2,853,800 | -0.03(-0.62%) |
Nov 05, 2020 | 4.780 | 4.920 | 4.740 | 4.860 | 2,596,861 | +0.18(+3.85%) |
Nov 04, 2020 | 4.700 | 4.760 | 4.570 | 4.680 | 3,113,862 | +0.01(+0.21%) |
Nov 03, 2020 | 4.530 | 4.690 | 4.520 | 4.670 | 2,781,713 | +0.19(+4.24%) |