Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.20 | 32.40 | 29.00 | 30.60 | 343,470 | -0.60(-1.92%) |
Jan 28, 2021 | 31.80 | 33.80 | 31.00 | 31.20 | 307,717 | -1.00(-3.11%) |
Jan 27, 2021 | 32.40 | 35.40 | 31.60 | 32.20 | 534,445 | -3.80(-10.56%) |
Jan 26, 2021 | 42.40 | 42.80 | 36.00 | 36.00 | 807,516 | -5.80(-13.88%) |
Jan 25, 2021 | 33.00 | 45.40 | 31.20 | 41.80 | 2,449,146 | +8.00(+23.67%) |
Jan 22, 2021 | 31.40 | 34.40 | 30.00 | 33.80 | 341,855 | +1.20(+3.68%) |
Jan 21, 2021 | 32.60 | 33.00 | 31.20 | 32.60 | 221,830 | -0.60(-1.81%) |
Jan 20, 2021 | 35.00 | 35.20 | 31.60 | 33.20 | 330,448 | -1.60(-4.60%) |
Jan 19, 2021 | 35.60 | 35.80 | 32.40 | 34.80 | 527,831 | +0.80(+2.35%) |
Jan 15, 2021 | 38.00 | 38.40 | 31.40 | 34.00 | 686,345 | -3.00(-8.11%) |
Jan 14, 2021 | 30.60 | 38.40 | 30.00 | 37.00 | 1,193,650 | +7.00(+23.33%) |
Jan 13, 2021 | 31.66 | 31.79 | 29.00 | 30.00 | 375,356 | -1.60(-5.06%) |
Jan 12, 2021 | 32.60 | 32.80 | 30.40 | 31.60 | 424,499 | -1.20(-3.66%) |
Jan 11, 2021 | 32.20 | 35.00 | 30.00 | 32.80 | 716,632 | -0.40(-1.20%) |
Jan 08, 2021 | 34.00 | 34.40 | 31.60 | 33.20 | 723,600 | -1.40(-4.05%) |
Jan 07, 2021 | 34.20 | 36.20 | 31.00 | 34.60 | 1,154,587 | +3.60(+11.61%) |
Jan 06, 2021 | 36.40 | 38.00 | 28.60 | 31.00 | 2,367,959 | -3.60(-10.40%) |
Jan 05, 2021 | 48.00 | 58.60 | 33.40 | 34.60 | 13,928,174 | +5.60(+19.31%) |
Jan 04, 2021 | 14.40 | 33.00 | 13.40 | 29.00 | 17,231,724 | +19.80(+215.22%) |
Dec 31, 2020 | 9.200 | 9.200 | 9.200 | 734,934 | +0.60(+6.98%) | |
Dec 30, 2020 | 7.600 | 8.800 | 7.400 | 8.600 | 734,934 | +1.80(+26.47%) |
Dec 29, 2020 | 7.200 | 7.400 | 6.800 | 6.800 | 127,245 | -0.60(-8.11%) |
Dec 28, 2020 | 7.700 | 7.798 | 7.200 | 7.400 | 151,565 | -0.32(-4.12%) |
Dec 24, 2020 | 8.400 | 8.600 | 7.278 | 7.718 | 267,825 | -0.08(-0.98%) |
Dec 23, 2020 | 7.500 | 8.400 | 6.822 | 7.794 | 764,156 | +1.02(+15.02%) |
Dec 22, 2020 | 6.326 | 7.200 | 6.142 | 6.776 | 312,161 | +0.41(+6.47%) |
Dec 21, 2020 | 6.300 | 6.400 | 6.100 | 6.364 | 67,789 | -0.02(-0.25%) |
Dec 18, 2020 | 6.400 | 6.600 | 6.300 | 6.380 | 76,925 | +0.06(+0.95%) |
Dec 17, 2020 | 6.504 | 6.598 | 6.300 | 6.320 | 85,525 | -0.28(-4.24%) |
Dec 16, 2020 | 6.598 | 6.600 | 6.420 | 6.600 | 59,531 | +0.06(+0.86%) |
Dec 15, 2020 | 7.000 | 7.174 | 6.400 | 6.544 | 105,675 | -0.26(-3.76%) |
Dec 14, 2020 | 6.800 | 7.000 | 6.600 | 6.800 | 78,573 | +0.00(+0.00%) |
Dec 11, 2020 | 6.600 | 6.920 | 6.300 | 6.800 | 251,160 | -0.38(-5.29%) |
Dec 10, 2020 | 7.200 | 7.400 | 7.060 | 7.180 | 109,640 | -0.42(-5.53%) |
Dec 09, 2020 | 7.400 | 7.750 | 7.024 | 7.600 | 271,033 | +0.47(+6.62%) |
Dec 08, 2020 | 7.400 | 7.498 | 7.100 | 7.128 | 60,347 | -0.17(-2.36%) |
Dec 07, 2020 | 7.578 | 7.580 | 7.260 | 7.300 | 56,858 | -0.12(-1.59%) |
Dec 04, 2020 | 7.280 | 7.570 | 7.200 | 7.418 | 56,895 | +0.06(+0.79%) |
Dec 03, 2020 | 7.790 | 7.790 | 7.220 | 7.360 | 75,190 | -0.44(-5.64%) |
Dec 02, 2020 | 7.800 | 7.800 | 7.200 | 7.800 | 113,177 | +0.00(+0.00%) |
Dec 01, 2020 | 8.400 | 8.400 | 7.600 | 7.800 | 238,891 | +0.00(+0.00%) |
Nov 30, 2020 | 8.600 | 9.000 | 7.220 | 7.800 | 331,945 | -0.40(-4.88%) |
Nov 27, 2020 | 7.800 | 8.400 | 7.620 | 8.200 | 138,535 | +0.32(+4.06%) |
Nov 25, 2020 | 7.000 | 8.000 | 6.800 | 7.880 | 244,050 | +0.68(+9.44%) |
Nov 24, 2020 | 7.400 | 7.600 | 6.800 | 7.200 | 102,001 | -0.20(-2.70%) |
Nov 23, 2020 | 7.600 | 7.800 | 7.200 | 7.400 | 195,583 | +0.30(+4.28%) |
Nov 20, 2020 | 6.400 | 7.700 | 6.200 | 7.096 | 547,585 | +1.02(+16.83%) |
Nov 19, 2020 | 6.200 | 6.400 | 5.722 | 6.074 | 36,302 | -0.05(-0.78%) |
Nov 18, 2020 | 5.798 | 6.376 | 5.614 | 6.122 | 95,625 | +0.52(+9.32%) |
Nov 17, 2020 | 5.800 | 5.800 | 5.400 | 5.600 | 22,836 | -0.11(-1.93%) |
Nov 16, 2020 | 5.940 | 6.000 | 5.542 | 5.710 | 34,870 | -0.24(-4.03%) |
Nov 13, 2020 | 5.900 | 6.300 | 5.800 | 5.950 | 19,465 | +0.07(+1.16%) |
Nov 12, 2020 | 6.300 | 6.400 | 5.580 | 5.882 | 26,284 | -0.32(-5.13%) |
Nov 11, 2020 | 5.798 | 6.200 | 5.600 | 6.200 | 39,704 | +0.60(+10.71%) |
Nov 10, 2020 | 5.600 | 6.000 | 5.400 | 5.600 | 39,048 | +0.20(+3.70%) |
Nov 09, 2020 | 5.400 | 5.600 | 5.200 | 5.400 | 38,029 | +0.00(+0.07%) |
Nov 06, 2020 | 5.102 | 5.400 | 5.016 | 5.396 | 25,955 | +0.10(+1.81%) |
Nov 05, 2020 | 4.882 | 5.398 | 4.882 | 5.300 | 29,255 | +0.02(+0.38%) |
Nov 04, 2020 | 5.400 | 5.560 | 4.860 | 5.280 | 229,523 | -0.12(-2.22%) |
Nov 03, 2020 | 5.600 | 5.800 | 5.312 | 5.400 | 39,191 | -0.20(-3.57%) |