Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.96 | 15.13 | 13.50 | 13.74 | 28,163,400 | -0.61(-4.25%) |
Jan 28, 2021 | 15.00 | 15.15 | 13.40 | 14.35 | 28,925,036 | -0.17(-1.17%) |
Jan 27, 2021 | 14.49 | 16.21 | 14.05 | 14.52 | 38,598,312 | -1.07(-6.86%) |
Jan 26, 2021 | 16.90 | 17.89 | 15.58 | 15.59 | 44,377,836 | -1.07(-6.42%) |
Jan 25, 2021 | 16.45 | 17.86 | 13.21 | 16.66 | 65,029,568 | +2.27(+15.77%) |
Jan 22, 2021 | 12.60 | 14.66 | 12.40 | 14.39 | 52,580,300 | +1.79(+14.21%) |
Jan 21, 2021 | 11.90 | 13.30 | 11.50 | 12.60 | 47,856,652 | +1.08(+9.38%) |
Jan 20, 2021 | 11.24 | 11.86 | 11.12 | 11.52 | 32,964,236 | +0.58(+5.30%) |
Jan 19, 2021 | 11.05 | 11.61 | 10.68 | 10.94 | 38,563,620 | +0.56(+5.39%) |
Jan 15, 2021 | 10.76 | 10.95 | 10.27 | 10.38 | 32,918,100 | +0.01(+0.10%) |
Jan 14, 2021 | 10.45 | 10.61 | 10.10 | 10.37 | 84,720,952 | -1.06(-9.27%) |
Jan 13, 2021 | 9.750 | 11.45 | 9.660 | 11.43 | 58,883,304 | +2.03(+21.60%) |
Jan 12, 2021 | 9.300 | 9.560 | 9.100 | 9.400 | 14,979,944 | +0.11(+1.18%) |
Jan 11, 2021 | 8.920 | 9.850 | 8.860 | 9.290 | 24,889,576 | +0.16(+1.75%) |
Jan 08, 2021 | 9.590 | 9.610 | 8.800 | 9.130 | 24,495,900 | -0.21(-2.25%) |
Jan 07, 2021 | 8.340 | 9.530 | 8.340 | 9.340 | 37,015,496 | +1.25(+15.45%) |
Jan 06, 2021 | 8.420 | 8.650 | 7.880 | 8.090 | 25,632,424 | -0.45(-5.27%) |
Jan 05, 2021 | 8.280 | 8.990 | 8.230 | 8.540 | 20,589,604 | +0.01(+0.12%) |
Jan 04, 2021 | 9.260 | 9.330 | 8.310 | 8.530 | 32,556,448 | -0.57(-6.26%) |
Dec 31, 2020 | 9.100 | 9.100 | 9.100 | 39,313,748 | -0.45(-4.71%) | |
Dec 30, 2020 | 8.650 | 9.750 | 8.610 | 9.550 | 39,313,748 | +0.96(+11.18%) |
Dec 29, 2020 | 8.630 | 8.880 | 8.050 | 8.590 | 44,323,664 | +0.44(+5.40%) |
Dec 28, 2020 | 8.080 | 8.620 | 8.000 | 8.150 | 68,982,080 | -0.66(-7.49%) |
Dec 24, 2020 | 9.370 | 9.640 | 8.650 | 8.810 | 20,314,900 | +0.04(+0.46%) |
Dec 23, 2020 | 9.550 | 10.49 | 8.630 | 8.770 | 51,817,560 | -0.31(-3.41%) |
Dec 22, 2020 | 8.860 | 9.540 | 8.510 | 9.080 | 41,204,680 | +0.67(+7.97%) |
Dec 21, 2020 | 7.100 | 8.420 | 7.000 | 8.410 | 45,576,320 | +1.26(+17.62%) |
Dec 18, 2020 | 6.870 | 7.290 | 6.610 | 7.150 | 33,023,900 | +0.30(+4.38%) |
Dec 17, 2020 | 6.270 | 7.040 | 6.120 | 6.850 | 30,605,216 | +0.58(+9.25%) |
Dec 16, 2020 | 6.430 | 6.460 | 6.140 | 6.270 | 13,108,769 | -0.21(-3.24%) |
Dec 15, 2020 | 6.770 | 6.970 | 6.330 | 6.480 | 16,130,326 | -0.17(-2.56%) |
Dec 14, 2020 | 6.510 | 6.940 | 6.270 | 6.650 | 23,738,764 | +0.51(+8.31%) |
Dec 11, 2020 | 6.410 | 6.480 | 6.030 | 6.140 | 20,135,000 | -0.30(-4.66%) |
Dec 10, 2020 | 6.500 | 6.760 | 6.390 | 6.440 | 17,629,004 | -0.23(-3.45%) |
Dec 09, 2020 | 7.090 | 7.250 | 6.350 | 6.670 | 28,410,916 | -0.43(-6.06%) |
Dec 08, 2020 | 7.330 | 7.360 | 6.850 | 7.100 | 27,703,284 | +0.43(+6.45%) |
Dec 07, 2020 | 6.590 | 7.160 | 6.550 | 6.670 | 59,697,304 | -0.77(-10.35%) |
Dec 04, 2020 | 7.520 | 7.970 | 7.060 | 7.440 | 33,338,300 | -0.14(-1.85%) |
Dec 03, 2020 | 6.840 | 7.720 | 6.790 | 7.580 | 46,903,428 | +1.18(+18.44%) |
Dec 02, 2020 | 6.000 | 6.420 | 5.760 | 6.400 | 21,980,588 | +0.07(+1.11%) |
Dec 01, 2020 | 6.620 | 6.890 | 6.070 | 6.330 | 23,700,016 | -0.07(-1.09%) |
Nov 30, 2020 | 6.200 | 7.150 | 5.900 | 6.400 | 56,171,592 | -0.13(-1.99%) |
Nov 27, 2020 | 6.300 | 7.390 | 6.260 | 6.530 | 45,821,800 | +0.80(+13.96%) |
Nov 25, 2020 | 4.950 | 5.730 | 4.900 | 5.730 | 25,120,300 | +0.74(+14.83%) |
Nov 24, 2020 | 5.430 | 5.550 | 4.630 | 4.990 | 22,758,454 | -0.19(-3.67%) |
Nov 23, 2020 | 4.820 | 5.300 | 4.800 | 5.180 | 28,645,650 | +0.75(+16.93%) |
Nov 20, 2020 | 4.320 | 4.690 | 4.200 | 4.430 | 55,620,200 | -1.43(-24.40%) |
Nov 19, 2020 | 5.010 | 5.880 | 4.960 | 5.860 | 25,800,124 | +1.09(+22.85%) |
Nov 18, 2020 | 4.590 | 4.950 | 4.550 | 4.770 | 11,847,858 | +0.30(+6.71%) |
Nov 17, 2020 | 4.060 | 4.850 | 4.010 | 4.470 | 17,558,024 | +0.26(+6.18%) |
Nov 16, 2020 | 3.830 | 4.240 | 3.790 | 4.210 | 13,689,252 | +0.53(+14.40%) |
Nov 13, 2020 | 3.640 | 3.950 | 3.600 | 3.680 | 7,318,400 | +0.10(+2.79%) |
Nov 12, 2020 | 3.480 | 3.860 | 3.370 | 3.580 | 11,208,046 | -0.38(-9.60%) |
Nov 11, 2020 | 4.120 | 4.120 | 3.850 | 3.960 | 5,978,584 | -0.16(-3.88%) |
Nov 10, 2020 | 4.460 | 4.570 | 3.750 | 4.120 | 11,120,845 | -0.20(-4.63%) |
Nov 09, 2020 | 4.420 | 4.610 | 3.980 | 4.320 | 15,501,948 | +0.34(+8.54%) |
Nov 06, 2020 | 3.750 | 4.220 | 3.610 | 3.980 | 19,759,800 | +0.21(+5.57%) |
Nov 05, 2020 | 2.990 | 3.980 | 2.930 | 3.770 | 24,544,198 | +0.83(+28.23%) |
Nov 04, 2020 | 3.100 | 3.150 | 2.870 | 2.940 | 6,461,403 | -0.08(-2.65%) |
Nov 03, 2020 | 3.000 | 3.190 | 2.910 | 3.020 | 6,906,917 | +0.07(+2.37%) |