Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.92 | 34.98 | 29.26 | 32.12 | 301,640 | +2.64(+8.96%) |
Nov 27, 2020 | 29.70 | 30.58 | 29.04 | 29.48 | 79,963 | +0.44(+1.52%) |
Nov 25, 2020 | 29.92 | 29.92 | 25.74 | 29.04 | 147,104 | -1.10(-3.65%) |
Nov 24, 2020 | 30.58 | 30.80 | 29.26 | 30.14 | 158,900 | -0.44(-1.44%) |
Nov 23, 2020 | 30.36 | 30.80 | 28.60 | 30.58 | 202,168 | +0.88(+2.96%) |
Nov 20, 2020 | 28.16 | 30.80 | 26.62 | 29.70 | 366,331 | +1.76(+6.30%) |
Nov 19, 2020 | 27.50 | 28.60 | 26.84 | 27.94 | 146,395 | +1.10(+4.10%) |
Nov 18, 2020 | 26.18 | 28.16 | 25.74 | 26.84 | 263,618 | +1.10(+4.27%) |
Nov 17, 2020 | 25.96 | 26.18 | 25.52 | 25.74 | 213,929 | +0.44(+1.74%) |
Nov 16, 2020 | 25.30 | 25.96 | 23.98 | 25.30 | 1,413,706 | -29.48(-53.82%) |
Nov 13, 2020 | 67.76 | 71.94 | 51.26 | 54.78 | 961,886 | +9.90(+22.06%) |
Nov 12, 2020 | 48.84 | 54.78 | 44.00 | 44.88 | 74,649 | -5.06(-10.13%) |
Nov 11, 2020 | 49.72 | 50.60 | 47.08 | 49.94 | 25,953 | -0.66(-1.30%) |
Nov 10, 2020 | 48.40 | 54.12 | 45.32 | 50.60 | 53,333 | +0.22(+0.44%) |
Nov 09, 2020 | 63.80 | 64.24 | 47.52 | 50.38 | 70,165 | -8.14(-13.91%) |
Nov 06, 2020 | 62.70 | 68.20 | 55.44 | 58.52 | 157,704 | -16.50(-21.99%) |
Nov 05, 2020 | 66.88 | 141.90 | 65.12 | 75.02 | 4,278,306 | +33.22(+79.47%) |
Nov 04, 2020 | 42.24 | 42.46 | 39.60 | 41.80 | 3,211 | +0.44(+1.06%) |
Nov 03, 2020 | 40.48 | 42.02 | 40.26 | 41.36 | 2,957 | +1.54(+3.87%) |
Nov 02, 2020 | 41.36 | 41.80 | 39.82 | 39.82 | 8,577 | -2.20(-5.24%) |
Oct 30, 2020 | 42.68 | 42.68 | 38.72 | 42.02 | 6,881 | -0.66(-1.55%) |
Oct 29, 2020 | 42.90 | 42.90 | 40.04 | 42.68 | 3,132 | +0.44(+1.04%) |
Oct 28, 2020 | 44.88 | 45.10 | 41.80 | 42.24 | 4,235 | -2.42(-5.42%) |
Oct 27, 2020 | 43.12 | 45.10 | 40.48 | 44.66 | 6,651 | +0.22(+0.50%) |
Oct 26, 2020 | 47.08 | 47.74 | 43.12 | 44.44 | 8,072 | -0.88(-1.94%) |
Oct 23, 2020 | 46.20 | 47.28 | 45.32 | 45.32 | 1,850 | -0.88(-1.90%) |
Oct 22, 2020 | 46.64 | 46.64 | 44.44 | 46.20 | 3,663 | +0.00(+0.00%) |
Oct 21, 2020 | 48.40 | 48.40 | 45.98 | 46.20 | 1,854 | -2.20(-4.55%) |
Oct 20, 2020 | 48.40 | 51.70 | 47.74 | 48.40 | 2,486 | -0.22(-0.45%) |
Oct 19, 2020 | 52.58 | 52.58 | 47.96 | 48.62 | 4,536 | -4.18(-7.92%) |
Oct 16, 2020 | 52.58 | 54.31 | 52.58 | 52.80 | 1,227 | +0.66(+1.27%) |
Oct 15, 2020 | 55.88 | 55.88 | 51.92 | 52.14 | 3,258 | -1.98(-3.66%) |
Oct 14, 2020 | 52.80 | 55.00 | 51.92 | 54.12 | 3,154 | +1.32(+2.50%) |
Oct 13, 2020 | 56.76 | 56.76 | 50.82 | 52.80 | 3,362 | +0.22(+0.42%) |
Oct 12, 2020 | 56.10 | 56.10 | 51.92 | 52.58 | 3,038 | -0.22(-0.42%) |
Oct 09, 2020 | 52.36 | 56.98 | 50.16 | 52.80 | 11,140 | +2.64(+5.26%) |
Oct 08, 2020 | 53.90 | 53.90 | 48.40 | 50.16 | 8,563 | -3.96(-7.32%) |
Oct 07, 2020 | 47.30 | 56.76 | 46.64 | 54.12 | 30,945 | +7.48(+16.04%) |
Oct 06, 2020 | 46.20 | 48.18 | 44.00 | 46.64 | 4,659 | +0.44(+0.95%) |
Oct 05, 2020 | 47.08 | 47.96 | 43.34 | 46.20 | 9,821 | +0.44(+0.96%) |
Oct 02, 2020 | 46.20 | 48.40 | 45.10 | 45.76 | 8,163 | -4.62(-9.17%) |
Oct 01, 2020 | 51.92 | 53.90 | 49.28 | 50.38 | 13,608 | -4.40(-8.03%) |
Sep 30, 2020 | 52.36 | 55.66 | 50.82 | 54.78 | 7,392 | -0.66(-1.19%) |
Sep 29, 2020 | 57.42 | 58.08 | 53.24 | 55.44 | 4,988 | -1.54(-2.70%) |
Sep 28, 2020 | 58.52 | 58.52 | 55.44 | 56.98 | 5,065 | +0.88(+1.57%) |
Sep 25, 2020 | 55.00 | 57.64 | 55.00 | 56.10 | 5,054 | +0.44(+0.79%) |
Sep 24, 2020 | 57.64 | 63.58 | 54.56 | 55.66 | 22,248 | -0.66(-1.17%) |
Sep 23, 2020 | 58.96 | 59.18 | 52.36 | 56.32 | 24,928 | -5.28(-8.57%) |
Sep 22, 2020 | 69.30 | 70.62 | 59.84 | 61.60 | 30,354 | -7.48(-10.83%) |
Sep 21, 2020 | 77.88 | 78.76 | 69.08 | 69.08 | 15,789 | -9.90(-12.53%) |
Sep 18, 2020 | 81.18 | 85.14 | 78.98 | 78.98 | 12,568 | -1.32(-1.64%) |
Sep 17, 2020 | 80.52 | 83.38 | 79.20 | 80.30 | 12,895 | +0.00(+0.00%) |
Sep 16, 2020 | 84.04 | 84.70 | 78.54 | 80.30 | 18,564 | -5.72(-6.65%) |
Sep 15, 2020 | 89.76 | 89.76 | 84.04 | 86.02 | 8,028 | -2.64(-2.98%) |
Sep 14, 2020 | 93.50 | 94.16 | 87.12 | 88.66 | 10,126 | -5.39(-5.73%) |
Sep 11, 2020 | 91.30 | 96.58 | 90.64 | 94.05 | 7,295 | +0.11(+0.12%) |
Sep 10, 2020 | 100.98 | 103.62 | 90.42 | 93.94 | 15,952 | -7.04(-6.97%) |
Sep 09, 2020 | 86.46 | 105.60 | 83.60 | 100.98 | 51,441 | +18.48(+22.40%) |
Sep 08, 2020 | 84.92 | 87.78 | 81.62 | 82.50 | 7,207 | -2.42(-2.85%) |
Sep 04, 2020 | 88.66 | 89.10 | 78.76 | 84.92 | 10,831 | -3.30(-3.74%) |
Sep 03, 2020 | 90.42 | 92.18 | 82.72 | 88.22 | 10,392 | -2.86(-3.14%) |
Sep 02, 2020 | 91.52 | 93.94 | 89.10 | 91.08 | 13,230 | -0.66(-0.72%) |