Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.25 | 38.96 | 34.20 | 37.50 | 421,700 | +3.30(+9.65%) |
Jan 28, 2021 | 34.25 | 35.55 | 33.50 | 34.20 | 228,138 | +0.01(+0.03%) |
Jan 27, 2021 | 36.38 | 36.95 | 33.39 | 34.19 | 342,708 | -2.35(-6.43%) |
Jan 26, 2021 | 36.25 | 41.77 | 35.68 | 36.54 | 469,149 | +0.38(+1.05%) |
Jan 25, 2021 | 36.41 | 36.55 | 35.00 | 36.16 | 151,785 | -0.34(-0.93%) |
Jan 22, 2021 | 36.69 | 37.55 | 35.54 | 36.50 | 175,000 | -0.20(-0.54%) |
Jan 21, 2021 | 37.66 | 37.66 | 36.00 | 36.70 | 98,378 | -0.60(-1.61%) |
Jan 20, 2021 | 37.55 | 38.39 | 36.36 | 37.30 | 164,322 | +0.03(+0.08%) |
Jan 19, 2021 | 37.93 | 40.10 | 37.02 | 37.27 | 258,822 | -0.18(-0.48%) |
Jan 15, 2021 | 35.93 | 43.00 | 35.51 | 37.45 | 694,800 | +1.55(+4.32%) |
Jan 14, 2021 | 35.75 | 36.70 | 35.25 | 35.90 | 156,500 | +0.15(+0.42%) |
Jan 13, 2021 | 36.35 | 36.40 | 35.11 | 35.75 | 120,987 | -0.38(-1.05%) |
Jan 12, 2021 | 36.00 | 36.73 | 35.10 | 36.13 | 175,194 | +0.42(+1.18%) |
Jan 11, 2021 | 36.60 | 36.94 | 35.14 | 35.71 | 186,364 | -1.29(-3.49%) |
Jan 08, 2021 | 38.24 | 39.00 | 36.19 | 37.00 | 227,300 | -1.09(-2.86%) |
Jan 07, 2021 | 34.80 | 45.45 | 34.10 | 38.09 | 1,138,928 | +3.64(+10.57%) |
Jan 06, 2021 | 35.00 | 35.50 | 33.80 | 34.45 | 205,127 | -0.55(-1.57%) |
Jan 05, 2021 | 34.65 | 35.45 | 33.95 | 35.00 | 132,238 | +0.07(+0.20%) |
Jan 04, 2021 | 36.23 | 36.88 | 34.33 | 34.93 | 167,507 | -1.54(-4.22%) |
Dec 31, 2020 | 36.47 | 36.47 | 36.47 | 381,174 | +1.37(+3.90%) | |
Dec 30, 2020 | 35.09 | 39.48 | 35.00 | 35.10 | 381,174 | +0.10(+0.29%) |
Dec 29, 2020 | 36.69 | 37.09 | 35.00 | 35.00 | 268,110 | -2.40(-6.42%) |
Dec 28, 2020 | 40.00 | 40.00 | 36.78 | 37.40 | 363,094 | -1.88(-4.79%) |
Dec 24, 2020 | 41.95 | 42.00 | 39.05 | 39.28 | 263,500 | -0.79(-1.97%) |
Dec 23, 2020 | 38.07 | 44.98 | 37.10 | 40.07 | 1,255,842 | +2.22(+5.87%) |
Dec 22, 2020 | 38.55 | 41.19 | 36.21 | 37.85 | 893,472 | +1.10(+2.99%) |
Dec 21, 2020 | 36.60 | 41.50 | 34.40 | 36.75 | 1,321,644 | -1.47(-3.85%) |
Dec 18, 2020 | 40.00 | 41.77 | 37.02 | 38.22 | 1,625,200 | -6.30(-14.15%) |
Dec 17, 2020 | 46.68 | 49.04 | 43.37 | 44.52 | 769,918 | -4.17(-8.56%) |
Dec 16, 2020 | 46.27 | 52.66 | 45.33 | 48.69 | 712,444 | -4.21(-7.96%) |
Dec 15, 2020 | 51.50 | 65.00 | 43.00 | 52.90 | 4,303,071 | +6.10(+13.03%) |
Dec 14, 2020 | 45.97 | 48.50 | 38.88 | 46.80 | 1,711,520 | -9.20(-16.43%) |
Dec 11, 2020 | 62.00 | 64.25 | 42.20 | 56.00 | 3,768,700 | -16.22(-22.46%) |
Dec 10, 2020 | 86.00 | 128.00 | 67.26 | 72.22 | 9,321,743 | +15.12(+26.48%) |
Dec 09, 2020 | 16.07 | 158.07 | 12.15 | 57.10 | 19,006,488 | +51.90(+998.35%) |
Dec 08, 2020 | 5.280 | 5.317 | 5.025 | 5.199 | 9,394 | -0.19(-3.55%) |
Dec 07, 2020 | 5.750 | 5.750 | 5.250 | 5.390 | 5,745 | -0.23(-4.09%) |
Dec 04, 2020 | 5.490 | 5.650 | 5.250 | 5.620 | 13,100 | +0.02(+0.32%) |
Dec 03, 2020 | 5.650 | 5.650 | 5.220 | 5.602 | 33,489 | +0.00(+0.04%) |
Dec 02, 2020 | 5.346 | 5.800 | 5.346 | 5.600 | 52,489 | +0.12(+2.21%) |
Dec 01, 2020 | 5.359 | 5.585 | 5.010 | 5.479 | 8,542 | +0.18(+3.38%) |
Nov 30, 2020 | 5.700 | 5.700 | 5.300 | 5.300 | 19,131 | -0.05(-0.95%) |
Nov 27, 2020 | 5.216 | 5.490 | 5.216 | 5.351 | 33,700 | +0.05(+0.95%) |
Nov 25, 2020 | 5.450 | 5.639 | 5.130 | 5.300 | 31,400 | +0.02(+0.38%) |
Nov 24, 2020 | 5.476 | 5.476 | 5.130 | 5.280 | 33,420 | -0.21(-3.83%) |
Nov 23, 2020 | 5.320 | 5.580 | 5.010 | 5.490 | 54,537 | +0.17(+3.20%) |
Nov 20, 2020 | 5.500 | 5.500 | 4.900 | 5.320 | 33,900 | -0.08(-1.48%) |
Nov 19, 2020 | 4.900 | 5.400 | 4.630 | 5.400 | 52,540 | +0.42(+8.43%) |
Nov 18, 2020 | 4.500 | 5.230 | 4.450 | 4.980 | 146,918 | +0.82(+19.71%) |
Nov 17, 2020 | 4.780 | 5.380 | 4.120 | 4.160 | 36,900 | -0.43(-9.37%) |
Nov 16, 2020 | 3.597 | 4.600 | 3.597 | 4.590 | 38,163 | +1.11(+32.09%) |
Nov 13, 2020 | 3.680 | 3.680 | 3.400 | 3.475 | 5,600 | -0.57(-14.20%) |
Nov 12, 2020 | 4.200 | 4.200 | 3.800 | 4.050 | 5,027 | -0.14(-3.34%) |
Nov 11, 2020 | 4.200 | 4.200 | 4.105 | 4.190 | 910 | -0.04(-0.95%) |
Nov 10, 2020 | 4.230 | 4.240 | 4.230 | 4.230 | 1,796 | +0.04(+0.95%) |
Nov 09, 2020 | 4.090 | 4.190 | 3.750 | 4.190 | 3,349 | +0.31(+7.85%) |
Nov 06, 2020 | 3.610 | 3.917 | 3.430 | 3.885 | 4,400 | +0.23(+6.44%) |
Nov 05, 2020 | 3.690 | 3.690 | 3.650 | 3.650 | 3,833 | -0.04(-1.08%) |
Nov 04, 2020 | 3.500 | 3.690 | 3.262 | 3.690 | 4,791 | +0.19(+5.43%) |
Nov 03, 2020 | 3.490 | 3.500 | 3.365 | 3.500 | 1,919 | -0.01(-0.28%) |