Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.50 | 24.74 | 19.66 | 20.52 | 26,696,100 | +0.59(+2.96%) |
Jan 28, 2021 | 18.39 | 22.41 | 17.75 | 19.93 | 26,396,354 | +2.00(+11.15%) |
Jan 27, 2021 | 17.79 | 18.93 | 16.75 | 17.93 | 13,239,422 | -1.39(-7.19%) |
Jan 26, 2021 | 18.98 | 20.30 | 18.37 | 19.32 | 13,988,381 | -0.35(-1.78%) |
Jan 25, 2021 | 22.01 | 22.25 | 19.16 | 19.67 | 19,225,772 | -1.30(-6.20%) |
Jan 22, 2021 | 20.30 | 22.50 | 20.28 | 20.97 | 30,545,000 | +1.62(+8.37%) |
Jan 21, 2021 | 19.37 | 20.47 | 17.90 | 19.35 | 37,810,844 | -2.93(-13.15%) |
Jan 20, 2021 | 24.28 | 24.28 | 20.70 | 22.28 | 26,391,024 | -2.92(-11.59%) |
Jan 19, 2021 | 26.70 | 27.20 | 24.75 | 25.20 | 20,199,432 | -0.58(-2.25%) |
Jan 15, 2021 | 27.00 | 27.15 | 24.51 | 25.78 | 28,732,100 | -3.12(-10.80%) |
Jan 14, 2021 | 25.90 | 29.28 | 25.56 | 28.90 | 37,337,516 | +5.02(+21.02%) |
Jan 13, 2021 | 23.65 | 25.08 | 22.52 | 23.88 | 24,570,596 | -0.33(-1.36%) |
Jan 12, 2021 | 23.28 | 24.91 | 22.08 | 24.21 | 28,783,420 | +1.57(+6.93%) |
Jan 11, 2021 | 21.00 | 24.00 | 20.26 | 22.64 | 54,872,064 | -3.95(-14.86%) |
Jan 08, 2021 | 24.77 | 27.39 | 23.59 | 26.59 | 57,499,600 | +3.87(+17.03%) |
Jan 07, 2021 | 20.84 | 24.70 | 19.87 | 22.72 | 59,177,676 | +2.77(+13.88%) |
Jan 06, 2021 | 18.89 | 20.68 | 18.12 | 19.95 | 40,515,764 | +1.54(+8.37%) |
Jan 05, 2021 | 15.75 | 18.65 | 15.35 | 18.41 | 27,927,412 | +1.93(+11.71%) |
Jan 04, 2021 | 18.80 | 19.23 | 15.85 | 16.48 | 32,098,896 | -0.51(-3.00%) |
Dec 31, 2020 | 16.99 | 16.99 | 16.99 | 42,565,612 | -0.27(-1.56%) | |
Dec 30, 2020 | 16.99 | 18.16 | 16.43 | 17.26 | 42,565,612 | +1.47(+9.31%) |
Dec 29, 2020 | 15.50 | 16.45 | 14.19 | 15.79 | 22,880,536 | +0.14(+0.89%) |
Dec 28, 2020 | 15.45 | 17.43 | 14.71 | 15.65 | 44,181,500 | +2.53(+19.28%) |
Dec 24, 2020 | 14.07 | 14.96 | 12.80 | 13.12 | 15,979,900 | -0.79(-5.68%) |
Dec 23, 2020 | 14.96 | 15.01 | 13.31 | 13.91 | 32,427,308 | -0.74(-5.05%) |
Dec 22, 2020 | 11.92 | 15.70 | 11.63 | 14.65 | 70,153,016 | +3.61(+32.70%) |
Dec 21, 2020 | 9.890 | 11.32 | 9.750 | 11.04 | 24,215,624 | +0.99(+9.85%) |
Dec 18, 2020 | 9.950 | 10.59 | 9.650 | 10.05 | 27,783,300 | -0.35(-3.37%) |
Dec 17, 2020 | 11.65 | 11.85 | 10.28 | 10.40 | 47,376,372 | -0.36(-3.35%) |
Dec 16, 2020 | 11.25 | 11.66 | 10.53 | 10.76 | 51,066,624 | +0.58(+5.70%) |
Dec 15, 2020 | 9.250 | 10.30 | 9.100 | 10.18 | 24,699,076 | +1.04(+11.38%) |
Dec 14, 2020 | 9.260 | 9.890 | 8.900 | 9.140 | 17,689,894 | +0.48(+5.54%) |
Dec 11, 2020 | 9.000 | 9.270 | 8.440 | 8.660 | 10,823,700 | -0.68(-7.28%) |
Dec 10, 2020 | 8.470 | 9.590 | 8.460 | 9.340 | 12,174,310 | +0.49(+5.54%) |
Dec 09, 2020 | 9.820 | 10.09 | 8.360 | 8.850 | 16,773,855 | -1.02(-10.33%) |
Dec 08, 2020 | 10.70 | 10.92 | 9.380 | 9.870 | 17,378,228 | -0.76(-7.15%) |
Dec 07, 2020 | 9.540 | 11.29 | 9.500 | 10.63 | 27,295,972 | +0.63(+6.30%) |
Dec 04, 2020 | 9.400 | 10.59 | 9.110 | 10.00 | 32,322,200 | +0.34(+3.52%) |
Dec 03, 2020 | 8.810 | 10.14 | 8.500 | 9.660 | 29,155,550 | +1.15(+13.51%) |
Dec 02, 2020 | 8.420 | 8.540 | 7.800 | 8.510 | 14,074,977 | -0.30(-3.41%) |
Dec 01, 2020 | 8.170 | 9.090 | 7.810 | 8.810 | 28,862,900 | +0.36(+4.26%) |
Nov 30, 2020 | 7.090 | 8.480 | 6.900 | 8.450 | 45,414,680 | +2.20(+35.20%) |
Nov 27, 2020 | 6.150 | 6.610 | 6.010 | 6.250 | 13,230,000 | -0.83(-11.72%) |
Nov 25, 2020 | 7.090 | 7.580 | 6.840 | 7.080 | 17,377,800 | +0.27(+3.96%) |
Nov 24, 2020 | 7.590 | 7.600 | 6.460 | 6.810 | 28,228,272 | -0.42(-5.81%) |
Nov 23, 2020 | 6.320 | 7.380 | 6.190 | 7.230 | 39,668,576 | +1.24(+20.60%) |
Nov 20, 2020 | 6.170 | 6.560 | 5.830 | 5.995 | 34,199,600 | -0.00(-0.08%) |
Nov 19, 2020 | 5.460 | 6.000 | 5.410 | 6.000 | 21,744,244 | +0.75(+14.29%) |
Nov 18, 2020 | 6.390 | 6.440 | 5.050 | 5.250 | 48,342,732 | -0.84(-13.79%) |
Nov 17, 2020 | 4.240 | 6.290 | 4.070 | 6.090 | 81,181,552 | +1.99(+48.54%) |
Nov 16, 2020 | 4.020 | 4.170 | 3.810 | 4.100 | 11,242,295 | +0.12(+3.02%) |
Nov 13, 2020 | 3.770 | 4.120 | 3.595 | 3.980 | 11,358,400 | +0.28(+7.57%) |
Nov 12, 2020 | 3.770 | 3.810 | 3.540 | 3.700 | 5,217,647 | +0.10(+2.78%) |
Nov 11, 2020 | 3.500 | 3.760 | 3.410 | 3.600 | 7,259,580 | +0.15(+4.35%) |
Nov 10, 2020 | 3.450 | 3.480 | 3.200 | 3.450 | 3,905,261 | -0.05(-1.43%) |
Nov 09, 2020 | 3.520 | 3.620 | 3.330 | 3.500 | 5,444,012 | -0.15(-4.11%) |
Nov 06, 2020 | 3.820 | 3.820 | 3.610 | 3.650 | 5,328,900 | -0.10(-2.67%) |
Nov 05, 2020 | 3.830 | 3.980 | 3.660 | 3.750 | 11,775,560 | +0.20(+5.63%) |
Nov 04, 2020 | 3.590 | 3.730 | 3.380 | 3.550 | 7,831,355 | +0.05(+1.43%) |
Nov 03, 2020 | 3.350 | 3.590 | 3.300 | 3.500 | 5,441,030 | +0.21(+6.38%) |