Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.40 | 21.80 | 18.60 | 20.20 | 311,030 | +0.90(+4.66%) |
Jan 28, 2021 | 18.70 | 20.20 | 17.50 | 19.30 | 264,051 | +0.30(+1.58%) |
Jan 27, 2021 | 19.00 | 19.70 | 18.60 | 19.00 | 107,227 | -0.90(-4.52%) |
Jan 26, 2021 | 20.20 | 20.30 | 19.20 | 19.90 | 92,051 | -0.20(-1.00%) |
Jan 25, 2021 | 20.60 | 22.30 | 19.80 | 20.10 | 206,559 | -0.40(-1.95%) |
Jan 22, 2021 | 19.00 | 21.00 | 18.50 | 20.50 | 158,450 | +1.20(+6.22%) |
Jan 21, 2021 | 19.60 | 20.00 | 18.90 | 19.30 | 161,336 | -1.60(-7.66%) |
Jan 20, 2021 | 22.00 | 22.20 | 20.50 | 20.90 | 129,585 | -1.60(-7.11%) |
Jan 19, 2021 | 22.60 | 22.80 | 20.70 | 22.50 | 218,471 | +0.80(+3.69%) |
Jan 15, 2021 | 23.50 | 23.50 | 21.50 | 21.70 | 148,620 | -1.80(-7.66%) |
Jan 14, 2021 | 26.60 | 26.90 | 23.10 | 23.50 | 228,391 | +0.10(+0.43%) |
Jan 13, 2021 | 24.00 | 24.90 | 22.00 | 23.40 | 252,938 | -1.80(-7.14%) |
Jan 12, 2021 | 24.50 | 25.80 | 23.40 | 25.20 | 375,318 | -0.60(-2.33%) |
Jan 11, 2021 | 21.40 | 26.30 | 20.70 | 25.80 | 379,750 | -0.90(-3.37%) |
Jan 08, 2021 | 30.10 | 37.30 | 24.00 | 26.70 | 3,036,060 | +4.50(+20.27%) |
Jan 07, 2021 | 21.60 | 24.90 | 19.50 | 22.20 | 914,433 | +3.20(+16.84%) |
Jan 06, 2021 | 18.30 | 21.00 | 17.00 | 19.00 | 499,414 | +0.30(+1.60%) |
Jan 05, 2021 | 17.00 | 19.30 | 16.00 | 18.70 | 391,995 | +2.80(+17.61%) |
Jan 04, 2021 | 20.00 | 20.50 | 15.30 | 15.90 | 523,450 | -4.60(-22.44%) |
Dec 31, 2020 | 20.50 | 20.50 | 20.50 | 489,055 | +1.20(+6.22%) | |
Dec 30, 2020 | 20.00 | 20.00 | 17.00 | 19.30 | 489,055 | +0.70(+3.76%) |
Dec 29, 2020 | 17.70 | 18.90 | 15.60 | 18.60 | 439,740 | -0.10(-0.53%) |
Dec 28, 2020 | 24.00 | 27.30 | 17.60 | 18.70 | 9,007,255 | +5.90(+46.09%) |
Dec 24, 2020 | 12.90 | 13.20 | 12.50 | 12.80 | 47,010 | -0.40(-3.03%) |
Dec 23, 2020 | 13.80 | 13.80 | 12.70 | 13.20 | 166,735 | +0.30(+2.33%) |
Dec 22, 2020 | 13.00 | 16.00 | 12.60 | 12.90 | 692,300 | -0.80(-5.84%) |
Dec 21, 2020 | 13.00 | 13.90 | 13.00 | 13.70 | 78,921 | +0.50(+3.79%) |
Dec 18, 2020 | 13.40 | 13.50 | 13.00 | 13.20 | 22,550 | -1.00(-7.04%) |
Dec 17, 2020 | 15.10 | 15.70 | 13.60 | 14.20 | 91,473 | -0.20(-1.39%) |
Dec 16, 2020 | 13.20 | 18.50 | 12.90 | 14.40 | 447,053 | +1.60(+12.50%) |
Dec 15, 2020 | 12.70 | 13.10 | 12.70 | 12.80 | 6,387 | +0.00(+0.00%) |
Dec 14, 2020 | 12.80 | 13.40 | 12.80 | 12.80 | 6,938 | -0.30(-2.29%) |
Dec 11, 2020 | 13.40 | 13.50 | 13.10 | 13.10 | 5,800 | -0.40(-2.96%) |
Dec 10, 2020 | 13.70 | 13.90 | 12.10 | 13.50 | 42,271 | +0.00(+0.00%) |
Dec 09, 2020 | 15.00 | 15.20 | 13.20 | 13.50 | 43,377 | -1.50(-10.00%) |
Dec 08, 2020 | 14.70 | 15.20 | 14.69 | 15.00 | 9,361 | +0.40(+2.74%) |
Dec 07, 2020 | 15.00 | 15.00 | 14.60 | 14.60 | 6,855 | -0.60(-3.95%) |
Dec 04, 2020 | 15.30 | 15.30 | 14.40 | 15.20 | 11,150 | +0.00(+0.00%) |
Dec 03, 2020 | 15.30 | 15.30 | 14.85 | 15.20 | 7,292 | +0.00(+0.00%) |
Dec 02, 2020 | 15.00 | 15.50 | 14.40 | 15.20 | 28,918 | +0.40(+2.70%) |
Dec 01, 2020 | 14.70 | 15.40 | 14.50 | 14.80 | 16,524 | -0.60(-3.90%) |
Nov 30, 2020 | 16.60 | 16.60 | 13.10 | 15.40 | 74,515 | -1.50(-8.88%) |
Nov 27, 2020 | 16.40 | 17.00 | 16.00 | 16.90 | 17,140 | +0.80(+4.97%) |
Nov 25, 2020 | 16.40 | 16.69 | 15.80 | 16.10 | 13,120 | -0.50(-3.01%) |
Nov 24, 2020 | 16.20 | 16.60 | 15.60 | 16.60 | 24,454 | +0.30(+1.84%) |
Nov 23, 2020 | 16.40 | 16.65 | 16.00 | 16.30 | 16,867 | -0.10(-0.61%) |
Nov 20, 2020 | 16.80 | 16.92 | 16.20 | 16.40 | 31,980 | -0.70(-4.09%) |
Nov 19, 2020 | 17.80 | 17.90 | 16.60 | 17.10 | 33,389 | -1.20(-6.56%) |
Nov 18, 2020 | 16.10 | 18.80 | 15.80 | 18.30 | 198,175 | +2.10(+12.96%) |
Nov 17, 2020 | 16.20 | 16.20 | 15.70 | 16.20 | 10,409 | +0.00(+0.00%) |
Nov 16, 2020 | 16.20 | 16.20 | 15.70 | 16.20 | 9,076 | +0.10(+0.62%) |
Nov 13, 2020 | 15.40 | 16.20 | 15.40 | 16.10 | 27,910 | +0.40(+2.55%) |
Nov 12, 2020 | 16.00 | 16.00 | 15.50 | 15.70 | 7,546 | +0.29(+1.88%) |
Nov 11, 2020 | 15.60 | 15.80 | 15.00 | 15.41 | 5,878 | +0.01(+0.06%) |
Nov 10, 2020 | 16.10 | 16.10 | 15.40 | 15.40 | 5,227 | -0.90(-5.52%) |
Nov 09, 2020 | 15.30 | 16.30 | 15.30 | 16.30 | 11,589 | +1.00(+6.54%) |
Nov 06, 2020 | 15.30 | 15.60 | 15.00 | 15.30 | 4,840 | -0.20(-1.29%) |
Nov 05, 2020 | 15.50 | 15.50 | 14.70 | 15.50 | 4,577 | +0.00(+0.00%) |
Nov 04, 2020 | 15.50 | 15.63 | 15.20 | 15.50 | 5,045 | -0.20(-1.27%) |
Nov 03, 2020 | 15.60 | 16.23 | 15.60 | 15.70 | 6,277 | -0.20(-1.26%) |