Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.11 | 29.11 | 29.11 | 4,319,498 | -0.51(-1.72%) | |
Dec 30, 2020 | 26.60 | 29.92 | 26.00 | 29.62 | 4,319,498 | +3.82(+14.81%) |
Dec 29, 2020 | 26.39 | 26.51 | 23.72 | 25.80 | 2,052,615 | -2.95(-10.26%) |
Dec 28, 2020 | 23.33 | 30.29 | 23.33 | 28.75 | 3,859,149 | +6.06(+26.71%) |
Dec 24, 2020 | 23.65 | 23.66 | 22.02 | 22.69 | 676,700 | -0.26(-1.13%) |
Dec 23, 2020 | 21.22 | 24.71 | 20.71 | 22.95 | 2,056,687 | +2.31(+11.19%) |
Dec 22, 2020 | 20.70 | 22.20 | 19.71 | 20.64 | 1,705,746 | +0.48(+2.38%) |
Dec 21, 2020 | 18.72 | 21.19 | 18.54 | 20.16 | 1,502,898 | +1.16(+6.11%) |
Dec 18, 2020 | 18.94 | 19.00 | 17.95 | 19.00 | 811,200 | +1.20(+6.74%) |
Dec 17, 2020 | 17.95 | 19.16 | 17.50 | 17.80 | 661,392 | -0.21(-1.17%) |
Dec 16, 2020 | 18.11 | 18.50 | 17.71 | 18.01 | 456,481 | -0.49(-2.65%) |
Dec 15, 2020 | 17.65 | 18.50 | 17.18 | 18.50 | 618,499 | +1.16(+6.69%) |
Dec 14, 2020 | 18.41 | 18.77 | 17.06 | 17.34 | 939,398 | -0.93(-5.09%) |
Dec 11, 2020 | 18.50 | 19.45 | 18.16 | 18.27 | 577,900 | -0.86(-4.50%) |
Dec 10, 2020 | 19.00 | 19.93 | 18.41 | 19.13 | 755,133 | -0.38(-1.95%) |
Dec 09, 2020 | 20.45 | 21.62 | 18.35 | 19.51 | 2,416,745 | -2.48(-11.28%) |
Dec 08, 2020 | 18.39 | 22.23 | 17.15 | 21.99 | 3,337,783 | +3.66(+19.97%) |
Dec 07, 2020 | 18.14 | 19.32 | 17.39 | 18.33 | 1,821,463 | -0.22(-1.19%) |
Dec 04, 2020 | 19.20 | 19.31 | 18.03 | 18.55 | 834,000 | -0.59(-3.08%) |
Dec 03, 2020 | 19.80 | 20.60 | 18.33 | 19.14 | 1,057,743 | -0.43(-2.20%) |
Dec 02, 2020 | 17.80 | 20.77 | 16.51 | 19.57 | 2,112,621 | +1.02(+5.50%) |
Dec 01, 2020 | 22.31 | 22.37 | 18.28 | 18.55 | 2,108,877 | -3.52(-15.95%) |
Nov 30, 2020 | 24.30 | 24.30 | 20.70 | 22.07 | 2,489,523 | -3.20(-12.66%) |
Nov 27, 2020 | 27.36 | 28.65 | 25.00 | 25.27 | 1,102,400 | -1.16(-4.39%) |
Nov 25, 2020 | 23.78 | 28.39 | 23.00 | 26.43 | 2,653,200 | +0.92(+3.61%) |
Nov 24, 2020 | 32.37 | 32.50 | 23.30 | 25.51 | 5,166,054 | -2.69(-9.54%) |
Nov 23, 2020 | 24.62 | 28.65 | 24.40 | 28.20 | 3,424,329 | +6.16(+27.95%) |
Nov 20, 2020 | 19.65 | 23.11 | 19.57 | 22.04 | 3,384,100 | +3.09(+16.31%) |
Nov 19, 2020 | 19.10 | 21.32 | 18.00 | 18.95 | 2,971,308 | +0.26(+1.39%) |
Nov 18, 2020 | 16.90 | 20.10 | 16.77 | 18.69 | 3,474,493 | +2.12(+12.79%) |
Nov 17, 2020 | 15.99 | 16.78 | 15.10 | 16.57 | 2,114,292 | -0.32(-1.89%) |
Nov 16, 2020 | 14.30 | 16.89 | 13.70 | 16.89 | 6,873,633 | +4.29(+34.05%) |
Nov 13, 2020 | 10.25 | 13.00 | 9.770 | 12.60 | 2,423,400 | +2.07(+19.66%) |
Nov 12, 2020 | 10.27 | 10.89 | 10.00 | 10.53 | 977,067 | +0.43(+4.26%) |
Nov 11, 2020 | 9.380 | 10.87 | 9.330 | 10.10 | 479,761 | +0.94(+10.26%) |
Nov 10, 2020 | 10.36 | 10.53 | 9.020 | 9.160 | 541,237 | -1.20(-11.58%) |
Nov 09, 2020 | 10.60 | 10.96 | 10.16 | 10.36 | 452,899 | +0.20(+1.97%) |
Nov 06, 2020 | 10.32 | 10.85 | 10.05 | 10.16 | 345,800 | -0.28(-2.68%) |
Nov 05, 2020 | 9.210 | 10.81 | 9.110 | 10.44 | 624,756 | +1.33(+14.60%) |
Nov 04, 2020 | 9.380 | 9.450 | 8.760 | 9.110 | 312,590 | -0.18(-1.94%) |
Nov 03, 2020 | 9.490 | 9.580 | 8.650 | 9.290 | 411,948 | -0.07(-0.75%) |
Nov 02, 2020 | 9.480 | 9.520 | 8.730 | 9.360 | 384,324 | +0.37(+4.12%) |
Oct 30, 2020 | 9.110 | 9.339 | 8.620 | 8.990 | 247,700 | -0.10(-1.10%) |
Oct 29, 2020 | 8.250 | 9.180 | 8.220 | 9.090 | 170,254 | +0.75(+8.99%) |
Oct 28, 2020 | 8.800 | 8.990 | 8.300 | 8.340 | 398,812 | -0.81(-8.85%) |
Oct 27, 2020 | 9.270 | 9.450 | 9.090 | 9.150 | 180,303 | -0.17(-1.82%) |
Oct 26, 2020 | 9.930 | 9.990 | 8.950 | 9.320 | 257,451 | -0.52(-5.28%) |
Oct 23, 2020 | 9.950 | 10.34 | 9.710 | 9.840 | 274,300 | +0.13(+1.34%) |
Oct 22, 2020 | 9.500 | 9.950 | 8.800 | 9.710 | 686,617 | -0.29(-2.90%) |
Oct 21, 2020 | 10.29 | 10.40 | 9.890 | 10.00 | 420,773 | -0.62(-5.84%) |
Oct 20, 2020 | 10.92 | 10.92 | 10.50 | 10.62 | 240,921 | -0.30(-2.75%) |
Oct 19, 2020 | 11.20 | 11.30 | 10.69 | 10.92 | 197,884 | -0.26(-2.33%) |
Oct 16, 2020 | 11.45 | 11.70 | 11.05 | 11.18 | 175,700 | -0.30(-2.61%) |
Oct 15, 2020 | 11.50 | 11.50 | 11.07 | 11.48 | 253,289 | -0.38(-3.20%) |
Oct 14, 2020 | 12.16 | 12.32 | 11.62 | 11.86 | 460,910 | -0.52(-4.20%) |
Oct 13, 2020 | 12.94 | 12.99 | 12.21 | 12.38 | 245,704 | -0.23(-1.82%) |
Oct 12, 2020 | 13.45 | 13.74 | 12.50 | 12.61 | 458,743 | -0.77(-5.75%) |
Oct 09, 2020 | 13.00 | 13.50 | 12.89 | 13.38 | 415,600 | +0.60(+4.69%) |
Oct 08, 2020 | 13.22 | 13.25 | 12.52 | 12.78 | 198,194 | -0.11(-0.85%) |
Oct 07, 2020 | 12.60 | 13.00 | 12.11 | 12.89 | 449,492 | +0.39(+3.12%) |
Oct 06, 2020 | 13.15 | 13.75 | 12.25 | 12.50 | 495,683 | -0.46(-3.55%) |
Oct 05, 2020 | 12.60 | 13.20 | 12.35 | 12.96 | 423,336 | +0.65(+5.28%) |
Oct 02, 2020 | 12.00 | 12.96 | 11.80 | 12.31 | 457,600 | -0.69(-5.31%) |