Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.36 | 20.56 | 18.28 | 19.16 | 1,086,925 | -1.20(-5.89%) |
Jan 28, 2021 | 22.16 | 24.84 | 19.80 | 20.36 | 1,619,739 | -0.36(-1.74%) |
Jan 27, 2021 | 23.20 | 23.80 | 18.24 | 20.72 | 2,449,414 | -5.28(-20.31%) |
Jan 26, 2021 | 26.96 | 29.20 | 24.80 | 26.00 | 2,294,618 | -2.04(-7.28%) |
Jan 25, 2021 | 20.72 | 29.80 | 20.72 | 28.04 | 6,322,974 | +9.20(+48.83%) |
Jan 22, 2021 | 16.80 | 19.12 | 16.40 | 18.84 | 1,318,725 | +2.08(+12.41%) |
Jan 21, 2021 | 16.20 | 18.16 | 14.92 | 16.76 | 1,256,374 | +0.00(+0.00%) |
Jan 20, 2021 | 19.04 | 19.36 | 14.28 | 16.76 | 2,400,518 | -0.76(-4.34%) |
Jan 19, 2021 | 13.88 | 19.00 | 13.20 | 17.52 | 3,911,945 | +4.70(+36.66%) |
Jan 15, 2021 | 12.60 | 13.51 | 11.45 | 12.82 | 1,994,725 | +0.06(+0.47%) |
Jan 14, 2021 | 11.00 | 13.12 | 10.84 | 12.76 | 3,216,051 | +2.40(+23.17%) |
Jan 13, 2021 | 9.680 | 10.92 | 9.200 | 10.36 | 1,366,817 | +0.88(+9.28%) |
Jan 12, 2021 | 10.40 | 10.76 | 8.880 | 9.480 | 1,940,085 | -0.44(-4.44%) |
Jan 11, 2021 | 8.240 | 10.76 | 8.240 | 9.920 | 2,505,177 | +0.92(+10.22%) |
Jan 08, 2021 | 7.400 | 9.360 | 7.280 | 9.000 | 4,281,825 | +1.72(+23.63%) |
Jan 07, 2021 | 7.120 | 7.440 | 7.040 | 7.280 | 787,802 | +0.40(+5.81%) |
Jan 06, 2021 | 7.400 | 7.520 | 6.800 | 6.880 | 899,713 | -0.44(-6.01%) |
Jan 05, 2021 | 7.160 | 7.680 | 6.800 | 7.320 | 1,440,489 | +0.08(+1.10%) |
Jan 04, 2021 | 7.680 | 7.760 | 6.920 | 7.240 | 989,786 | -0.04(-0.55%) |
Dec 31, 2020 | 7.280 | 7.280 | 7.280 | 1,695,817 | -0.40(-5.21%) | |
Dec 30, 2020 | 7.440 | 8.000 | 7.080 | 7.680 | 1,695,817 | +0.60(+8.47%) |
Dec 29, 2020 | 7.280 | 7.320 | 6.200 | 7.080 | 2,061,274 | -0.24(-3.28%) |
Dec 28, 2020 | 7.800 | 8.160 | 6.880 | 7.320 | 2,413,591 | -0.20(-2.66%) |
Dec 24, 2020 | 6.960 | 8.200 | 6.720 | 7.520 | 7,241,275 | +1.36(+22.08%) |
Dec 23, 2020 | 5.760 | 6.520 | 5.280 | 6.160 | 3,049,786 | +0.56(+10.00%) |
Dec 22, 2020 | 6.080 | 6.200 | 5.200 | 5.600 | 3,689,070 | +0.00(+0.00%) |
Dec 21, 2020 | 4.400 | 5.840 | 4.280 | 5.600 | 7,168,628 | +1.63(+40.90%) |
Dec 18, 2020 | 4.200 | 4.415 | 3.974 | 3.974 | 626,250 | -0.35(-8.00%) |
Dec 17, 2020 | 4.160 | 4.600 | 4.040 | 4.320 | 1,804,866 | +0.20(+4.85%) |
Dec 16, 2020 | 3.920 | 4.280 | 3.800 | 4.120 | 1,576,371 | +0.38(+10.03%) |
Dec 15, 2020 | 3.800 | 3.820 | 3.520 | 3.744 | 803,374 | -0.18(-4.48%) |
Dec 14, 2020 | 3.462 | 4.760 | 3.412 | 3.920 | 6,828,216 | +0.51(+15.00%) |
Dec 11, 2020 | 3.480 | 3.640 | 3.360 | 3.409 | 257,000 | -0.03(-0.91%) |
Dec 10, 2020 | 3.400 | 3.560 | 3.320 | 3.440 | 518,632 | +0.04(+1.05%) |
Dec 09, 2020 | 3.727 | 3.739 | 3.344 | 3.404 | 561,248 | -0.30(-8.08%) |
Dec 08, 2020 | 3.720 | 4.000 | 3.533 | 3.704 | 1,076,210 | -0.09(-2.37%) |
Dec 07, 2020 | 3.520 | 4.200 | 3.413 | 3.794 | 2,574,302 | +0.29(+8.38%) |
Dec 04, 2020 | 3.584 | 3.632 | 3.476 | 3.500 | 238,275 | -0.13(-3.61%) |
Dec 03, 2020 | 3.560 | 3.720 | 3.480 | 3.632 | 411,407 | +0.11(+3.17%) |
Dec 02, 2020 | 3.480 | 3.640 | 3.440 | 3.520 | 469,824 | +0.04(+1.15%) |
Dec 01, 2020 | 3.600 | 3.600 | 3.400 | 3.480 | 358,057 | -0.17(-4.75%) |
Nov 30, 2020 | 3.822 | 3.832 | 3.400 | 3.654 | 1,363,714 | -0.31(-7.86%) |
Nov 27, 2020 | 3.800 | 4.400 | 3.784 | 3.965 | 1,976,725 | +0.37(+10.14%) |
Nov 25, 2020 | 3.200 | 3.720 | 3.084 | 3.600 | 2,140,925 | +0.40(+12.50%) |
Nov 24, 2020 | 3.280 | 3.320 | 3.080 | 3.200 | 355,070 | -0.12(-3.61%) |
Nov 23, 2020 | 3.160 | 3.360 | 3.000 | 3.320 | 797,316 | +0.27(+8.72%) |
Nov 20, 2020 | 3.140 | 3.140 | 2.964 | 3.054 | 274,675 | +0.01(+0.45%) |
Nov 19, 2020 | 3.160 | 3.160 | 2.960 | 3.040 | 400,124 | +0.01(+0.25%) |
Nov 18, 2020 | 3.020 | 3.079 | 2.934 | 3.032 | 753,143 | +0.11(+3.86%) |
Nov 17, 2020 | 2.840 | 3.040 | 2.810 | 2.920 | 766,829 | +0.10(+3.58%) |
Nov 16, 2020 | 2.960 | 2.996 | 2.800 | 2.819 | 398,715 | -0.13(-4.32%) |
Nov 13, 2020 | 3.000 | 3.052 | 2.840 | 2.946 | 509,400 | -0.29(-9.07%) |
Nov 12, 2020 | 3.240 | 3.320 | 3.160 | 3.240 | 453,681 | +0.08(+2.53%) |
Nov 11, 2020 | 3.240 | 3.240 | 3.120 | 3.160 | 199,505 | +0.04(+1.28%) |
Nov 10, 2020 | 3.200 | 3.360 | 3.000 | 3.120 | 552,236 | -0.12(-3.70%) |
Nov 09, 2020 | 2.960 | 3.920 | 2.840 | 3.240 | 2,553,713 | +0.34(+11.75%) |
Nov 06, 2020 | 2.920 | 2.920 | 2.840 | 2.899 | 100,450 | -0.02(-0.63%) |
Nov 05, 2020 | 2.937 | 2.952 | 2.880 | 2.918 | 105,831 | +0.04(+1.31%) |
Nov 04, 2020 | 2.920 | 2.960 | 2.840 | 2.880 | 91,976 | -0.03(-1.17%) |
Nov 03, 2020 | 2.780 | 2.979 | 2.773 | 2.914 | 174,866 | +0.14(+4.96%) |