Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.32 | 20.95 | 17.57 | 19.56 | 1,255,400 | +0.78(+4.15%) |
Jan 28, 2021 | 22.10 | 23.00 | 15.68 | 18.78 | 2,850,486 | -4.22(-18.35%) |
Jan 27, 2021 | 22.40 | 25.29 | 20.80 | 23.00 | 1,950,390 | -2.12(-8.44%) |
Jan 26, 2021 | 26.52 | 27.24 | 23.13 | 25.12 | 3,013,561 | -2.26(-8.25%) |
Jan 25, 2021 | 24.24 | 30.82 | 21.66 | 27.38 | 7,571,045 | +3.78(+16.02%) |
Jan 22, 2021 | 16.96 | 24.90 | 16.71 | 23.60 | 17,598,700 | +7.63(+47.78%) |
Jan 21, 2021 | 13.27 | 18.65 | 13.27 | 15.97 | 8,789,774 | +3.01(+23.23%) |
Jan 20, 2021 | 13.46 | 14.68 | 12.18 | 12.96 | 2,519,132 | -0.96(-6.90%) |
Jan 19, 2021 | 12.70 | 14.44 | 12.05 | 13.92 | 5,920,432 | +2.40(+20.83%) |
Jan 15, 2021 | 9.645 | 15.57 | 9.645 | 11.52 | 38,879,300 | +2.71(+30.76%) |
Jan 14, 2021 | 8.210 | 8.990 | 7.850 | 8.810 | 2,402,185 | +0.87(+10.96%) |
Jan 13, 2021 | 8.340 | 8.500 | 7.600 | 7.940 | 1,640,826 | -0.76(-8.74%) |
Jan 12, 2021 | 7.140 | 9.300 | 6.960 | 8.700 | 2,352,611 | +1.46(+20.17%) |
Jan 11, 2021 | 6.320 | 7.400 | 6.280 | 7.240 | 1,193,364 | -0.16(-2.16%) |
Jan 08, 2021 | 6.680 | 7.990 | 6.350 | 7.400 | 5,007,000 | +1.34(+22.11%) |
Jan 07, 2021 | 5.600 | 6.200 | 5.300 | 6.060 | 2,116,343 | +0.78(+14.77%) |
Jan 06, 2021 | 5.600 | 6.100 | 5.000 | 5.280 | 1,932,748 | -0.07(-1.31%) |
Jan 05, 2021 | 4.720 | 5.420 | 4.720 | 5.350 | 999,122 | +0.50(+10.31%) |
Jan 04, 2021 | 4.860 | 5.040 | 4.660 | 4.850 | 683,991 | +0.07(+1.57%) |
Dec 31, 2020 | 4.775 | 4.775 | 4.775 | 576,519 | -0.27(-5.45%) | |
Dec 30, 2020 | 5.220 | 5.480 | 5.050 | 5.050 | 576,519 | -0.21(-3.99%) |
Dec 29, 2020 | 5.690 | 5.800 | 5.040 | 5.260 | 689,493 | -0.46(-8.04%) |
Dec 28, 2020 | 5.570 | 5.950 | 5.550 | 5.720 | 805,108 | +0.32(+5.93%) |
Dec 24, 2020 | 6.170 | 6.280 | 5.250 | 5.400 | 1,347,400 | -0.77(-12.48%) |
Dec 23, 2020 | 5.390 | 6.390 | 5.200 | 6.170 | 3,198,466 | +1.02(+19.81%) |
Dec 22, 2020 | 5.300 | 5.400 | 4.800 | 5.150 | 1,569,743 | +0.34(+7.07%) |
Dec 21, 2020 | 4.960 | 5.480 | 4.740 | 4.810 | 1,687,697 | +0.06(+1.26%) |
Dec 18, 2020 | 4.400 | 5.070 | 4.370 | 4.750 | 1,029,700 | +0.35(+7.95%) |
Dec 17, 2020 | 4.680 | 4.790 | 4.320 | 4.400 | 659,925 | -0.20(-4.35%) |
Dec 16, 2020 | 4.800 | 5.070 | 4.280 | 4.600 | 1,358,552 | -0.08(-1.71%) |
Dec 15, 2020 | 3.950 | 5.350 | 3.950 | 4.680 | 5,818,010 | +0.79(+20.31%) |
Dec 14, 2020 | 4.090 | 4.170 | 3.860 | 3.890 | 342,965 | -0.07(-1.77%) |
Dec 11, 2020 | 4.020 | 4.180 | 3.891 | 3.960 | 315,200 | -0.09(-2.22%) |
Dec 10, 2020 | 3.880 | 4.140 | 3.860 | 4.050 | 393,163 | +0.12(+3.05%) |
Dec 09, 2020 | 4.190 | 4.240 | 3.820 | 3.930 | 644,827 | -0.27(-6.43%) |
Dec 08, 2020 | 4.420 | 4.510 | 4.000 | 4.200 | 694,694 | -0.15(-3.45%) |
Dec 07, 2020 | 4.480 | 4.760 | 4.200 | 4.350 | 1,664,009 | -0.13(-2.90%) |
Dec 04, 2020 | 4.280 | 4.650 | 4.280 | 4.480 | 1,024,000 | +0.27(+6.41%) |
Dec 03, 2020 | 4.780 | 4.780 | 4.170 | 4.210 | 487,725 | -0.04(-0.94%) |
Dec 02, 2020 | 4.010 | 4.350 | 3.830 | 4.250 | 509,611 | -0.06(-1.39%) |
Dec 01, 2020 | 4.930 | 5.030 | 4.300 | 4.310 | 667,648 | -0.59(-12.04%) |
Nov 30, 2020 | 5.270 | 5.300 | 4.510 | 4.900 | 1,097,876 | -0.31(-5.95%) |
Nov 27, 2020 | 5.090 | 5.450 | 4.970 | 5.210 | 1,071,300 | +0.25(+5.04%) |
Nov 25, 2020 | 4.680 | 5.280 | 4.650 | 4.960 | 1,420,300 | -0.09(-1.78%) |
Nov 24, 2020 | 6.220 | 6.340 | 4.800 | 5.050 | 3,820,195 | -1.41(-21.83%) |
Nov 23, 2020 | 5.030 | 6.640 | 5.010 | 6.460 | 9,135,166 | +1.77(+37.74%) |
Nov 20, 2020 | 4.280 | 4.950 | 4.270 | 4.690 | 4,573,600 | +0.56(+13.56%) |
Nov 19, 2020 | 3.600 | 4.590 | 3.500 | 4.130 | 5,663,077 | +0.55(+15.36%) |
Nov 18, 2020 | 3.350 | 3.900 | 3.310 | 3.580 | 2,444,211 | +0.27(+8.16%) |
Nov 17, 2020 | 3.350 | 3.470 | 3.180 | 3.310 | 915,307 | -0.27(-7.54%) |
Nov 16, 2020 | 3.470 | 3.780 | 3.340 | 3.580 | 3,200,560 | +0.25(+7.51%) |
Nov 13, 2020 | 2.980 | 4.100 | 2.880 | 3.330 | 10,934,000 | +0.50(+17.67%) |
Nov 12, 2020 | 2.780 | 3.040 | 2.710 | 2.830 | 709,833 | +0.09(+3.28%) |
Nov 11, 2020 | 2.780 | 2.790 | 2.680 | 2.740 | 221,799 | -0.06(-2.14%) |
Nov 10, 2020 | 2.930 | 2.980 | 2.730 | 2.800 | 413,873 | -0.19(-6.35%) |
Nov 09, 2020 | 2.720 | 3.160 | 2.610 | 2.990 | 1,343,561 | +0.39(+15.00%) |
Nov 06, 2020 | 2.690 | 2.730 | 2.520 | 2.600 | 853,800 | -0.05(-1.89%) |
Nov 05, 2020 | 2.850 | 2.940 | 2.610 | 2.650 | 1,145,933 | -0.02(-0.75%) |
Nov 04, 2020 | 2.850 | 2.850 | 2.600 | 2.670 | 538,124 | -0.13(-4.64%) |
Nov 03, 2020 | 2.730 | 2.870 | 2.720 | 2.800 | 501,708 | +0.06(+2.19%) |