Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.98 | 39.99 | 35.54 | 35.54 | 6,920,700 | -2.45(-6.45%) |
Jan 28, 2021 | 40.75 | 41.80 | 33.55 | 37.99 | 11,917,591 | -4.24(-10.04%) |
Jan 27, 2021 | 35.89 | 44.17 | 35.58 | 42.23 | 12,052,236 | +5.04(+13.55%) |
Jan 26, 2021 | 36.58 | 37.27 | 34.80 | 37.19 | 8,260,052 | +0.68(+1.86%) |
Jan 25, 2021 | 36.03 | 38.96 | 34.30 | 36.51 | 12,315,653 | +2.03(+5.89%) |
Jan 22, 2021 | 30.10 | 35.36 | 30.05 | 34.48 | 15,823,100 | +3.10(+9.88%) |
Jan 21, 2021 | 31.00 | 32.66 | 29.66 | 31.38 | 6,710,226 | +0.66(+2.15%) |
Jan 20, 2021 | 31.50 | 32.69 | 30.40 | 30.72 | 9,100,699 | -0.27(-0.87%) |
Jan 19, 2021 | 29.54 | 33.50 | 29.53 | 30.99 | 15,692,081 | +2.74(+9.70%) |
Jan 15, 2021 | 28.27 | 31.50 | 28.13 | 28.25 | 21,067,900 | -3.76(-11.75%) |
Jan 14, 2021 | 23.50 | 32.13 | 23.45 | 32.01 | 35,994,712 | +8.51(+36.21%) |
Jan 13, 2021 | 24.40 | 25.55 | 23.03 | 23.50 | 10,534,001 | -0.74(-3.05%) |
Jan 12, 2021 | 27.41 | 28.40 | 23.68 | 24.24 | 21,362,152 | -3.35(-12.14%) |
Jan 11, 2021 | 22.46 | 28.50 | 22.39 | 27.59 | 60,131,112 | +4.06(+17.25%) |
Jan 08, 2021 | 21.09 | 31.45 | 19.60 | 23.53 | 133,731,200 | +0.57(+2.48%) |
Jan 07, 2021 | 13.60 | 25.33 | 12.36 | 22.96 | 193,333,632 | +11.72(+104.27%) |
Jan 06, 2021 | 10.86 | 11.50 | 10.79 | 11.24 | 3,038,533 | +0.35(+3.21%) |
Jan 05, 2021 | 10.38 | 11.11 | 10.37 | 10.89 | 2,102,887 | +0.42(+4.01%) |
Jan 04, 2021 | 10.73 | 10.81 | 10.28 | 10.47 | 2,381,896 | -0.01(-0.10%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 2,987,220 | -0.21(-1.96%) | |
Dec 30, 2020 | 10.35 | 10.75 | 10.31 | 10.69 | 2,987,220 | +0.54(+5.32%) |
Dec 29, 2020 | 11.29 | 11.30 | 10.12 | 10.15 | 4,492,293 | -1.07(-9.54%) |
Dec 28, 2020 | 11.89 | 11.93 | 11.09 | 11.22 | 3,925,628 | -0.33(-2.86%) |
Dec 24, 2020 | 12.41 | 12.42 | 11.48 | 11.55 | 2,027,100 | -0.67(-5.48%) |
Dec 23, 2020 | 11.94 | 12.77 | 11.90 | 12.22 | 23,589,952 | +0.32(+2.69%) |
Dec 22, 2020 | 10.99 | 11.97 | 10.97 | 11.90 | 2,998,317 | +0.87(+7.89%) |
Dec 21, 2020 | 10.50 | 11.07 | 10.40 | 11.03 | 2,532,311 | +0.17(+1.57%) |
Dec 18, 2020 | 11.59 | 11.82 | 10.83 | 10.86 | 7,993,400 | -0.69(-5.97%) |
Dec 17, 2020 | 10.83 | 11.57 | 10.73 | 11.55 | 3,632,709 | +0.75(+6.94%) |
Dec 16, 2020 | 10.69 | 10.96 | 10.60 | 10.80 | 2,005,664 | +0.14(+1.31%) |
Dec 15, 2020 | 10.50 | 10.66 | 10.33 | 10.66 | 2,096,555 | +0.30(+2.90%) |
Dec 14, 2020 | 10.09 | 10.46 | 10.02 | 10.36 | 2,441,360 | +0.46(+4.65%) |
Dec 11, 2020 | 10.02 | 10.23 | 9.720 | 9.900 | 2,108,800 | -0.43(-4.16%) |
Dec 10, 2020 | 10.25 | 10.37 | 9.980 | 10.33 | 1,784,902 | -0.03(-0.29%) |
Dec 09, 2020 | 10.43 | 10.79 | 10.18 | 10.36 | 2,842,050 | +0.01(+0.10%) |
Dec 08, 2020 | 10.01 | 10.53 | 9.950 | 10.35 | 1,963,917 | +0.14(+1.37%) |
Dec 07, 2020 | 10.54 | 10.68 | 10.17 | 10.21 | 3,230,805 | -0.25(-2.39%) |
Dec 04, 2020 | 10.26 | 10.56 | 10.09 | 10.46 | 3,021,800 | +0.33(+3.26%) |
Dec 03, 2020 | 9.810 | 10.17 | 9.530 | 10.13 | 4,249,356 | +0.43(+4.43%) |
Dec 02, 2020 | 8.950 | 9.870 | 8.930 | 9.700 | 4,490,676 | +0.65(+7.18%) |
Dec 01, 2020 | 9.300 | 9.320 | 8.790 | 9.050 | 3,802,547 | -0.10(-1.09%) |
Nov 30, 2020 | 8.650 | 9.380 | 8.600 | 9.150 | 6,635,248 | +0.57(+6.64%) |
Nov 27, 2020 | 8.700 | 8.890 | 8.220 | 8.580 | 2,640,700 | -0.06(-0.69%) |
Nov 25, 2020 | 8.280 | 8.950 | 8.160 | 8.640 | 5,188,800 | +0.24(+2.86%) |
Nov 24, 2020 | 7.800 | 8.410 | 7.790 | 8.400 | 4,572,504 | +0.72(+9.38%) |
Nov 23, 2020 | 7.500 | 7.730 | 7.441 | 7.680 | 2,170,977 | +0.26(+3.50%) |
Nov 20, 2020 | 7.480 | 7.640 | 7.360 | 7.420 | 2,205,000 | -0.13(-1.72%) |
Nov 19, 2020 | 7.070 | 7.570 | 7.010 | 7.550 | 3,905,389 | +0.46(+6.49%) |
Nov 18, 2020 | 7.240 | 7.310 | 7.080 | 7.090 | 2,224,339 | -0.10(-1.39%) |
Nov 17, 2020 | 7.010 | 7.200 | 6.890 | 7.190 | 2,363,093 | +0.08(+1.13%) |
Nov 16, 2020 | 7.370 | 7.420 | 7.080 | 7.110 | 2,288,587 | -0.09(-1.25%) |
Nov 13, 2020 | 7.470 | 7.490 | 6.980 | 7.200 | 2,938,300 | -0.17(-2.31%) |
Nov 12, 2020 | 7.140 | 7.470 | 6.960 | 7.370 | 2,937,729 | +0.12(+1.66%) |
Nov 11, 2020 | 7.380 | 7.380 | 6.990 | 7.250 | 3,084,805 | -0.06(-0.82%) |
Nov 10, 2020 | 7.450 | 7.740 | 7.020 | 7.310 | 4,971,023 | +0.44(+6.40%) |
Nov 09, 2020 | 6.610 | 7.100 | 6.480 | 6.870 | 5,952,675 | +0.63(+10.10%) |
Nov 06, 2020 | 6.540 | 6.990 | 6.110 | 6.240 | 4,234,300 | -0.34(-5.17%) |
Nov 05, 2020 | 5.960 | 6.560 | 5.960 | 6.580 | 4,113,239 | +0.67(+11.34%) |
Nov 04, 2020 | 6.210 | 6.280 | 5.730 | 5.910 | 4,038,460 | -0.33(-5.29%) |
Nov 03, 2020 | 6.300 | 6.330 | 6.000 | 6.240 | 3,698,699 | +0.49(+8.52%) |