Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.40 | 29.79 | 25.82 | 26.39 | 2,691,800 | +0.92(+3.61%) |
Jan 28, 2021 | 25.00 | 26.29 | 24.13 | 25.47 | 1,646,051 | +0.91(+3.71%) |
Jan 27, 2021 | 24.51 | 26.92 | 24.12 | 24.56 | 2,305,593 | -2.27(-8.46%) |
Jan 26, 2021 | 27.31 | 27.64 | 25.85 | 26.83 | 1,675,414 | -0.47(-1.72%) |
Jan 25, 2021 | 28.50 | 29.36 | 25.25 | 27.30 | 3,462,277 | -0.66(-2.36%) |
Jan 22, 2021 | 24.95 | 28.94 | 24.76 | 27.96 | 4,613,300 | +2.76(+10.95%) |
Jan 21, 2021 | 26.20 | 26.74 | 24.01 | 25.20 | 5,249,445 | -3.12(-11.02%) |
Jan 20, 2021 | 30.33 | 30.82 | 26.95 | 28.32 | 2,647,733 | -2.24(-7.33%) |
Jan 19, 2021 | 30.26 | 31.65 | 28.10 | 30.56 | 3,456,947 | -0.59(-1.89%) |
Jan 15, 2021 | 35.13 | 35.19 | 30.32 | 31.15 | 4,655,000 | -4.56(-12.77%) |
Jan 14, 2021 | 39.76 | 41.41 | 34.12 | 35.71 | 4,371,393 | -3.63(-9.23%) |
Jan 13, 2021 | 36.20 | 39.55 | 35.92 | 39.34 | 2,364,623 | +3.29(+9.13%) |
Jan 12, 2021 | 36.06 | 36.90 | 35.00 | 36.05 | 1,619,743 | -1.01(-2.73%) |
Jan 11, 2021 | 34.17 | 38.18 | 33.56 | 37.06 | 2,773,756 | -1.84(-4.73%) |
Jan 08, 2021 | 42.39 | 42.60 | 37.71 | 38.90 | 3,399,000 | -1.49(-3.69%) |
Jan 07, 2021 | 38.40 | 42.00 | 37.80 | 40.39 | 5,596,983 | +5.19(+14.74%) |
Jan 06, 2021 | 29.11 | 37.49 | 28.06 | 35.20 | 8,636,884 | +7.63(+27.68%) |
Jan 05, 2021 | 25.34 | 28.41 | 25.12 | 27.57 | 1,677,420 | +0.91(+3.41%) |
Jan 04, 2021 | 30.25 | 30.49 | 25.70 | 26.66 | 2,836,356 | -2.39(-8.23%) |
Dec 31, 2020 | 29.05 | 29.05 | 29.05 | 2,084,011 | +0.00(+0.00%) | |
Dec 30, 2020 | 26.70 | 29.69 | 26.50 | 29.05 | 2,084,011 | +2.34(+8.76%) |
Dec 29, 2020 | 28.22 | 28.93 | 24.16 | 26.71 | 3,028,880 | -2.19(-7.58%) |
Dec 28, 2020 | 27.51 | 30.63 | 27.13 | 28.90 | 6,013,291 | +4.03(+16.20%) |
Dec 24, 2020 | 23.75 | 25.80 | 23.11 | 24.87 | 1,928,200 | +1.47(+6.28%) |
Dec 23, 2020 | 25.98 | 25.98 | 22.42 | 23.40 | 3,422,366 | -2.30(-8.95%) |
Dec 22, 2020 | 22.02 | 26.08 | 22.02 | 25.70 | 5,768,408 | +3.70(+16.82%) |
Dec 21, 2020 | 18.25 | 21.99 | 18.18 | 22.00 | 5,934,448 | +3.62(+19.70%) |
Dec 18, 2020 | 17.60 | 19.20 | 17.34 | 18.38 | 3,708,300 | +0.78(+4.43%) |
Dec 17, 2020 | 16.61 | 17.70 | 15.90 | 17.60 | 2,184,190 | +1.07(+6.47%) |
Dec 16, 2020 | 17.35 | 17.60 | 16.23 | 16.53 | 2,008,328 | -0.56(-3.28%) |
Dec 15, 2020 | 16.54 | 17.86 | 16.17 | 17.09 | 3,162,877 | +0.83(+5.10%) |
Dec 14, 2020 | 16.63 | 17.77 | 15.65 | 16.26 | 3,848,403 | +0.31(+1.94%) |
Dec 11, 2020 | 15.91 | 18.46 | 15.06 | 15.95 | 8,835,600 | +0.56(+3.64%) |
Dec 10, 2020 | 13.57 | 15.68 | 13.21 | 15.39 | 6,910,170 | +2.30(+17.57%) |
Dec 09, 2020 | 13.35 | 14.25 | 12.78 | 13.09 | 3,124,474 | +0.36(+2.83%) |
Dec 08, 2020 | 11.73 | 13.25 | 11.73 | 12.73 | 2,585,464 | +0.98(+8.34%) |
Dec 07, 2020 | 11.70 | 12.12 | 11.52 | 11.75 | 1,422,788 | +0.15(+1.29%) |
Dec 04, 2020 | 10.96 | 11.78 | 10.82 | 11.60 | 1,371,700 | +0.75(+6.91%) |
Dec 03, 2020 | 11.14 | 11.27 | 10.77 | 10.85 | 895,906 | -0.15(-1.36%) |
Dec 02, 2020 | 11.15 | 11.40 | 10.52 | 11.00 | 1,386,289 | -0.60(-5.17%) |
Dec 01, 2020 | 11.00 | 12.33 | 10.98 | 11.60 | 3,583,337 | +0.70(+6.42%) |
Nov 30, 2020 | 11.11 | 11.15 | 10.32 | 10.90 | 1,130,946 | -0.03(-0.27%) |
Nov 27, 2020 | 11.28 | 11.47 | 10.73 | 10.93 | 954,600 | -0.14(-1.26%) |
Nov 25, 2020 | 10.24 | 11.30 | 10.16 | 11.07 | 2,417,200 | +0.69(+6.65%) |
Nov 24, 2020 | 11.55 | 11.55 | 10.15 | 10.38 | 2,220,503 | -1.07(-9.34%) |
Nov 23, 2020 | 10.25 | 11.38 | 9.720 | 11.45 | 3,466,253 | +1.30(+12.81%) |
Nov 20, 2020 | 10.82 | 11.10 | 9.850 | 10.15 | 2,098,500 | -0.44(-4.15%) |
Nov 19, 2020 | 10.33 | 11.34 | 10.02 | 10.59 | 3,894,748 | +0.67(+6.75%) |
Nov 18, 2020 | 8.870 | 10.30 | 8.640 | 9.920 | 2,762,151 | +1.11(+12.60%) |
Nov 17, 2020 | 8.920 | 8.960 | 8.630 | 8.810 | 622,896 | -0.11(-1.23%) |
Nov 16, 2020 | 8.950 | 9.050 | 8.710 | 8.920 | 664,378 | +0.10(+1.13%) |
Nov 13, 2020 | 8.910 | 8.930 | 8.560 | 8.820 | 589,100 | -0.07(-0.79%) |
Nov 12, 2020 | 8.980 | 9.090 | 8.810 | 8.890 | 601,326 | -0.23(-2.52%) |
Nov 11, 2020 | 8.900 | 9.130 | 8.700 | 9.120 | 415,448 | +0.39(+4.47%) |
Nov 10, 2020 | 9.120 | 9.200 | 8.250 | 8.730 | 805,184 | -0.41(-4.49%) |
Nov 09, 2020 | 9.500 | 9.500 | 9.100 | 9.140 | 1,087,814 | +0.11(+1.22%) |
Nov 06, 2020 | 9.240 | 9.290 | 8.800 | 9.030 | 744,300 | -0.27(-2.90%) |
Nov 05, 2020 | 8.750 | 9.430 | 8.700 | 9.300 | 1,241,474 | +0.68(+7.89%) |
Nov 04, 2020 | 8.720 | 8.900 | 8.020 | 8.620 | 971,918 | -0.01(-0.12%) |
Nov 03, 2020 | 7.920 | 8.740 | 7.790 | 8.630 | 1,262,593 | +0.90(+11.64%) |