Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.74 | 20.42 | 17.92 | 18.10 | 29,193,800 | -0.60(-3.21%) |
Jan 28, 2021 | 19.01 | 20.73 | 18.43 | 18.70 | 26,187,366 | +0.15(+0.81%) |
Jan 27, 2021 | 17.67 | 21.50 | 17.57 | 18.55 | 37,422,880 | -0.48(-2.52%) |
Jan 26, 2021 | 18.27 | 19.85 | 18.00 | 19.03 | 34,287,480 | +1.85(+10.77%) |
Jan 25, 2021 | 17.78 | 18.30 | 15.60 | 17.18 | 26,180,784 | -0.84(-4.66%) |
Jan 22, 2021 | 17.04 | 18.55 | 17.00 | 18.02 | 20,946,000 | +0.10(+0.56%) |
Jan 21, 2021 | 18.06 | 18.38 | 17.17 | 17.92 | 25,880,992 | -0.87(-4.63%) |
Jan 20, 2021 | 19.39 | 19.96 | 18.50 | 18.79 | 26,127,736 | -1.30(-6.47%) |
Jan 19, 2021 | 19.17 | 20.20 | 17.40 | 20.09 | 43,032,768 | +0.39(+1.98%) |
Jan 15, 2021 | 21.58 | 22.61 | 18.57 | 19.70 | 98,370,096 | +1.14(+6.14%) |
Jan 14, 2021 | 15.46 | 19.41 | 15.46 | 18.56 | 81,313,928 | +3.54(+23.57%) |
Jan 13, 2021 | 13.84 | 15.87 | 13.55 | 15.02 | 51,230,176 | +1.67(+12.51%) |
Jan 12, 2021 | 12.68 | 13.54 | 12.18 | 13.35 | 30,412,100 | +1.02(+8.27%) |
Jan 11, 2021 | 11.05 | 12.72 | 11.02 | 12.33 | 29,240,834 | +1.02(+9.02%) |
Jan 08, 2021 | 11.38 | 11.89 | 10.68 | 11.31 | 25,224,400 | -0.03(-0.26%) |
Jan 07, 2021 | 11.87 | 12.72 | 11.03 | 11.34 | 44,495,876 | +0.57(+5.29%) |
Jan 06, 2021 | 11.02 | 12.04 | 10.52 | 10.77 | 62,917,304 | +1.26(+13.25%) |
Jan 05, 2021 | 9.120 | 9.540 | 8.940 | 9.510 | 17,121,724 | +0.51(+5.67%) |
Jan 04, 2021 | 8.430 | 9.190 | 8.400 | 9.000 | 17,714,316 | +0.74(+8.96%) |
Dec 31, 2020 | 8.260 | 8.260 | 8.260 | 10,492,923 | -0.37(-4.29%) | |
Dec 30, 2020 | 8.240 | 8.770 | 8.150 | 8.630 | 10,492,923 | +0.41(+4.99%) |
Dec 29, 2020 | 8.480 | 8.530 | 7.900 | 8.220 | 8,410,989 | -0.15(-1.79%) |
Dec 28, 2020 | 8.710 | 8.780 | 8.330 | 8.370 | 8,570,137 | -0.22(-2.56%) |
Dec 24, 2020 | 8.930 | 8.930 | 8.500 | 8.590 | 7,391,900 | -0.30(-3.37%) |
Dec 23, 2020 | 8.550 | 9.310 | 8.270 | 8.890 | 19,200,416 | +0.43(+5.08%) |
Dec 22, 2020 | 8.470 | 8.740 | 8.220 | 8.460 | 10,723,604 | +0.07(+0.83%) |
Dec 21, 2020 | 8.540 | 8.850 | 8.290 | 8.390 | 12,897,016 | -0.50(-5.62%) |
Dec 18, 2020 | 8.949 | 9.265 | 8.790 | 8.890 | 13,003,600 | -0.07(-0.78%) |
Dec 17, 2020 | 9.350 | 9.420 | 8.830 | 8.960 | 25,653,660 | -0.37(-3.97%) |
Dec 16, 2020 | 9.900 | 10.01 | 9.100 | 9.330 | 94,748,392 | +1.46(+18.55%) |
Dec 15, 2020 | 7.440 | 7.880 | 7.160 | 7.870 | 22,479,816 | +0.50(+6.78%) |
Dec 14, 2020 | 7.930 | 7.930 | 7.350 | 7.370 | 11,386,059 | -0.40(-5.15%) |
Dec 11, 2020 | 8.080 | 8.130 | 7.670 | 7.770 | 7,162,900 | -0.30(-3.72%) |
Dec 10, 2020 | 7.600 | 8.110 | 7.580 | 8.070 | 8,246,312 | +0.15(+1.89%) |
Dec 09, 2020 | 8.330 | 8.370 | 7.640 | 7.920 | 16,230,706 | -0.37(-4.46%) |
Dec 08, 2020 | 8.080 | 8.390 | 7.940 | 8.290 | 12,365,083 | +0.08(+0.97%) |
Dec 07, 2020 | 8.590 | 8.750 | 8.020 | 8.210 | 17,110,552 | -0.39(-4.53%) |
Dec 04, 2020 | 9.360 | 9.700 | 8.590 | 8.600 | 43,841,800 | -0.47(-5.18%) |
Dec 03, 2020 | 8.700 | 9.220 | 8.420 | 9.070 | 18,630,292 | +0.43(+4.98%) |
Dec 02, 2020 | 8.470 | 8.980 | 8.220 | 8.640 | 29,569,448 | +0.57(+7.06%) |
Dec 01, 2020 | 9.000 | 9.110 | 8.030 | 8.070 | 28,142,498 | -0.97(-10.73%) |
Nov 30, 2020 | 9.150 | 9.590 | 8.080 | 9.040 | 51,499,360 | +0.54(+6.35%) |
Nov 27, 2020 | 7.570 | 8.580 | 7.390 | 8.500 | 30,788,500 | +1.03(+13.79%) |
Nov 25, 2020 | 7.660 | 7.710 | 7.320 | 7.470 | 16,408,700 | -0.39(-4.96%) |
Nov 24, 2020 | 7.490 | 8.180 | 7.300 | 7.860 | 50,770,500 | +1.18(+17.66%) |
Nov 23, 2020 | 7.340 | 7.350 | 6.660 | 6.680 | 34,169,032 | -0.68(-9.24%) |
Nov 20, 2020 | 6.800 | 7.480 | 6.710 | 7.360 | 16,964,100 | +0.63(+9.36%) |
Nov 19, 2020 | 7.150 | 7.180 | 6.680 | 6.730 | 15,850,694 | -0.40(-5.61%) |
Nov 18, 2020 | 7.310 | 7.540 | 7.120 | 7.130 | 11,671,828 | -0.08(-1.11%) |
Nov 17, 2020 | 7.090 | 7.610 | 7.050 | 7.210 | 13,464,540 | -0.11(-1.50%) |
Nov 16, 2020 | 7.500 | 7.670 | 7.040 | 7.320 | 14,378,023 | -0.33(-4.31%) |
Nov 13, 2020 | 7.740 | 7.800 | 7.430 | 7.650 | 15,240,900 | +0.25(+3.38%) |
Nov 12, 2020 | 7.700 | 8.180 | 7.310 | 7.400 | 16,887,404 | -0.64(-7.96%) |
Nov 11, 2020 | 7.770 | 8.600 | 7.360 | 8.040 | 27,141,356 | -0.29(-3.48%) |
Nov 10, 2020 | 9.310 | 9.330 | 8.070 | 8.330 | 24,613,772 | -1.77(-17.52%) |
Nov 09, 2020 | 11.82 | 12.15 | 9.630 | 10.10 | 51,108,144 | +0.47(+4.88%) |
Nov 06, 2020 | 8.980 | 12.14 | 8.450 | 9.630 | 116,415,296 | +1.81(+23.15%) |
Nov 05, 2020 | 7.100 | 7.950 | 6.670 | 7.820 | 45,641,544 | +1.82(+30.33%) |
Nov 04, 2020 | 6.290 | 6.350 | 5.940 | 6.000 | 13,972,494 | -0.62(-9.37%) |
Nov 03, 2020 | 6.880 | 7.000 | 6.230 | 6.620 | 16,225,948 | -0.04(-0.60%) |