Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.90 | 29.90 | 27.26 | 27.94 | 832,317 | -1.36(-4.64%) |
Nov 27, 2020 | 29.31 | 32.00 | 28.35 | 29.30 | 1,611,500 | +0.61(+2.13%) |
Nov 25, 2020 | 27.79 | 29.70 | 27.35 | 28.69 | 710,900 | +0.32(+1.13%) |
Nov 24, 2020 | 28.28 | 29.50 | 26.65 | 28.37 | 1,285,735 | -0.63(-2.17%) |
Nov 23, 2020 | 26.44 | 29.00 | 25.44 | 29.00 | 1,701,596 | +2.66(+10.10%) |
Nov 20, 2020 | 26.90 | 27.05 | 26.03 | 26.34 | 537,500 | -0.72(-2.66%) |
Nov 19, 2020 | 26.41 | 27.46 | 24.51 | 27.06 | 1,301,403 | +1.10(+4.24%) |
Nov 18, 2020 | 28.48 | 28.48 | 25.75 | 25.96 | 1,256,632 | -2.05(-7.32%) |
Nov 17, 2020 | 30.20 | 30.25 | 26.64 | 28.01 | 1,424,581 | -1.70(-5.72%) |
Nov 16, 2020 | 27.39 | 30.74 | 26.68 | 29.71 | 1,625,807 | +2.99(+11.19%) |
Nov 13, 2020 | 27.19 | 29.60 | 25.57 | 26.72 | 2,197,800 | +0.32(+1.21%) |
Nov 12, 2020 | 24.00 | 28.70 | 23.82 | 26.40 | 3,894,162 | +1.96(+8.02%) |
Nov 11, 2020 | 23.97 | 25.15 | 22.88 | 24.44 | 1,739,029 | +0.66(+2.78%) |
Nov 10, 2020 | 23.04 | 24.11 | 22.10 | 23.78 | 1,152,902 | +0.85(+3.71%) |
Nov 09, 2020 | 24.37 | 24.74 | 22.25 | 22.93 | 1,130,986 | +0.42(+1.87%) |
Nov 06, 2020 | 24.90 | 24.99 | 22.16 | 22.51 | 788,600 | -1.79(-7.37%) |
Nov 05, 2020 | 23.00 | 24.85 | 22.65 | 24.30 | 1,168,921 | +1.85(+8.24%) |
Nov 04, 2020 | 25.29 | 25.60 | 22.15 | 22.45 | 976,707 | -1.43(-5.99%) |
Nov 03, 2020 | 23.70 | 25.46 | 21.71 | 23.88 | 1,751,427 | +2.91(+13.88%) |
Nov 02, 2020 | 20.22 | 22.25 | 20.22 | 20.97 | 724,385 | +1.03(+5.17%) |
Oct 30, 2020 | 21.85 | 22.16 | 19.38 | 19.94 | 783,500 | -1.69(-7.81%) |
Oct 29, 2020 | 22.16 | 24.01 | 21.33 | 21.63 | 848,562 | +0.43(+2.03%) |
Oct 28, 2020 | 22.98 | 22.98 | 20.74 | 21.20 | 607,914 | -2.10(-9.01%) |
Oct 27, 2020 | 24.20 | 24.44 | 23.01 | 23.30 | 382,192 | -0.99(-4.08%) |
Oct 26, 2020 | 25.00 | 25.95 | 23.09 | 24.29 | 710,714 | -1.49(-5.78%) |
Oct 23, 2020 | 27.26 | 27.95 | 25.56 | 25.78 | 625,400 | -1.23(-4.55%) |
Oct 22, 2020 | 26.98 | 28.85 | 25.50 | 27.01 | 1,819,818 | -2.19(-7.50%) |
Oct 19, 2020 | 29.20 | 29.20 | 29.20 | 0 | -0.94(-3.12%) | |
Oct 16, 2020 | 33.01 | 33.41 | 29.50 | 30.14 | 961,500 | -2.66(-8.11%) |
Oct 15, 2020 | 32.10 | 33.69 | 31.44 | 32.80 | 692,119 | -0.91(-2.70%) |
Oct 14, 2020 | 33.30 | 36.79 | 33.00 | 33.71 | 2,578,014 | +1.71(+5.34%) |
Oct 13, 2020 | 32.16 | 35.50 | 32.00 | 32.00 | 1,452,936 | -2.40(-6.98%) |
Oct 12, 2020 | 37.00 | 37.06 | 33.80 | 34.40 | 2,239,207 | -4.71(-12.04%) |
Oct 09, 2020 | 41.11 | 41.50 | 38.02 | 39.11 | 1,461,300 | +0.26(+0.67%) |
Oct 08, 2020 | 41.55 | 41.80 | 36.85 | 38.85 | 2,911,853 | -3.99(-9.31%) |
Oct 07, 2020 | 46.19 | 48.95 | 41.21 | 42.84 | 6,591,184 | +0.84(+2.00%) |
Oct 06, 2020 | 40.00 | 49.45 | 39.07 | 42.00 | 16,529,011 | +7.34(+21.18%) |
Oct 05, 2020 | 29.06 | 39.08 | 27.50 | 34.66 | 11,560,297 | +8.55(+32.75%) |
Oct 02, 2020 | 23.51 | 28.60 | 23.30 | 26.11 | 3,179,000 | +0.80(+3.16%) |
Oct 01, 2020 | 26.30 | 27.50 | 25.21 | 25.31 | 2,764,616 | +1.89(+8.07%) |
Sep 30, 2020 | 23.36 | 27.47 | 22.22 | 23.42 | 5,735,485 | -1.96(-7.72%) |
Sep 29, 2020 | 31.25 | 34.50 | 25.35 | 25.38 | 8,027,585 | -11.62(-31.41%) |
Sep 28, 2020 | 36.98 | 54.50 | 26.80 | 37.00 | 49,270,788 | +26.00(+236.36%) |
Sep 17, 2020 | 11.00 | 11.00 | 11.00 | 0 | +2.70(+32.53%) | |
Sep 16, 2020 | 8.000 | 8.470 | 7.920 | 8.300 | 152,552 | +0.69(+9.07%) |
Sep 15, 2020 | 7.260 | 7.630 | 7.150 | 7.610 | 81,908 | +0.35(+4.82%) |
Sep 14, 2020 | 7.050 | 7.600 | 7.020 | 7.260 | 91,516 | +0.21(+2.98%) |
Sep 11, 2020 | 6.600 | 7.250 | 6.495 | 7.050 | 94,800 | +0.45(+6.82%) |
Sep 10, 2020 | 6.490 | 6.600 | 6.480 | 6.600 | 64,378 | +0.20(+3.12%) |
Sep 09, 2020 | 6.050 | 6.450 | 6.050 | 6.400 | 39,502 | +0.39(+6.49%) |
Sep 08, 2020 | 5.940 | 6.110 | 5.870 | 6.010 | 60,149 | -0.05(-0.83%) |
Sep 04, 2020 | 6.110 | 6.170 | 5.870 | 6.060 | 46,700 | -0.13(-2.10%) |
Sep 03, 2020 | 6.250 | 6.270 | 6.010 | 6.190 | 46,400 | -0.01(-0.16%) |
Sep 02, 2020 | 6.300 | 6.370 | 6.100 | 6.200 | 76,407 | +0.10(+1.64%) |