Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.08 | 15.21 | 13.37 | 13.80 | 4,173,600 | -0.02(-0.14%) |
Feb 25, 2021 | 15.15 | 15.40 | 13.60 | 13.82 | 2,520,672 | -1.44(-9.44%) |
Feb 24, 2021 | 15.62 | 16.06 | 14.56 | 15.26 | 2,794,669 | +0.61(+4.16%) |
Feb 23, 2021 | 15.23 | 15.50 | 13.08 | 14.65 | 4,785,595 | -2.07(-12.38%) |
Feb 22, 2021 | 16.49 | 18.57 | 16.18 | 16.72 | 4,971,484 | +0.52(+3.21%) |
Feb 19, 2021 | 13.68 | 16.79 | 13.68 | 16.20 | 4,927,700 | +2.65(+19.56%) |
Feb 18, 2021 | 14.01 | 14.32 | 13.26 | 13.55 | 2,408,670 | -0.89(-6.16%) |
Feb 17, 2021 | 14.21 | 14.59 | 13.48 | 14.44 | 2,084,026 | +0.23(+1.62%) |
Feb 16, 2021 | 15.00 | 15.44 | 13.85 | 14.21 | 2,507,313 | -0.64(-4.31%) |
Feb 12, 2021 | 13.38 | 14.99 | 13.11 | 14.85 | 2,789,600 | +1.01(+7.30%) |
Feb 11, 2021 | 16.64 | 16.64 | 13.74 | 13.84 | 6,049,250 | -2.48(-15.20%) |
Feb 10, 2021 | 16.39 | 17.19 | 15.24 | 16.32 | 6,365,421 | +0.99(+6.46%) |
Feb 09, 2021 | 13.60 | 15.76 | 13.26 | 15.33 | 6,197,002 | +1.99(+14.92%) |
Feb 08, 2021 | 12.45 | 13.80 | 12.44 | 13.34 | 3,853,677 | +1.21(+9.98%) |
Feb 05, 2021 | 12.12 | 12.20 | 11.41 | 12.13 | 2,281,000 | +0.07(+0.58%) |
Feb 04, 2021 | 12.21 | 12.25 | 11.46 | 12.06 | 3,720,003 | +0.27(+2.29%) |
Feb 03, 2021 | 9.740 | 11.90 | 9.500 | 11.79 | 5,716,369 | +2.05(+21.05%) |
Feb 02, 2021 | 9.970 | 10.33 | 9.390 | 9.740 | 3,575,837 | +0.17(+1.78%) |
Feb 01, 2021 | 9.600 | 9.750 | 9.170 | 9.570 | 2,048,194 | +0.17(+1.81%) |
Jan 29, 2021 | 9.250 | 9.890 | 9.180 | 9.400 | 2,679,200 | +0.08(+0.86%) |
Jan 28, 2021 | 9.110 | 9.800 | 8.890 | 9.320 | 3,589,191 | +0.30(+3.33%) |
Jan 27, 2021 | 9.430 | 9.880 | 9.000 | 9.020 | 4,770,262 | -1.03(-10.25%) |
Jan 26, 2021 | 9.770 | 10.44 | 9.540 | 10.05 | 4,017,145 | +0.56(+5.90%) |
Jan 25, 2021 | 10.53 | 10.60 | 9.020 | 9.490 | 5,833,558 | -0.90(-8.66%) |
Jan 22, 2021 | 10.00 | 10.62 | 9.910 | 10.39 | 4,026,000 | +0.34(+3.33%) |
Jan 21, 2021 | 10.46 | 10.74 | 9.800 | 10.05 | 5,153,637 | -0.64(-6.03%) |
Jan 20, 2021 | 11.59 | 11.89 | 10.66 | 10.70 | 4,155,978 | -0.65(-5.73%) |
Jan 19, 2021 | 11.55 | 12.21 | 11.13 | 11.35 | 6,660,543 | +0.06(+0.53%) |
Jan 15, 2021 | 10.60 | 11.78 | 10.10 | 11.29 | 6,720,800 | +0.84(+8.04%) |
Jan 14, 2021 | 9.370 | 10.84 | 9.310 | 10.45 | 6,786,837 | +1.14(+12.24%) |
Jan 13, 2021 | 9.270 | 9.960 | 9.200 | 9.310 | 3,555,106 | -0.04(-0.43%) |
Jan 12, 2021 | 9.080 | 9.410 | 8.690 | 9.350 | 4,491,120 | +0.34(+3.77%) |
Jan 11, 2021 | 7.760 | 9.300 | 7.740 | 9.010 | 5,768,809 | +0.68(+8.16%) |
Jan 08, 2021 | 8.390 | 8.670 | 7.900 | 8.330 | 6,605,200 | -0.40(-4.58%) |
Jan 07, 2021 | 9.150 | 9.830 | 7.620 | 8.730 | 11,457,133 | -0.18(-2.02%) |
Jan 06, 2021 | 8.370 | 8.950 | 8.300 | 8.910 | 8,636,778 | +0.89(+11.10%) |
Jan 05, 2021 | 7.170 | 8.270 | 6.900 | 8.020 | 9,702,887 | +1.00(+14.25%) |
Jan 04, 2021 | 6.290 | 7.410 | 6.110 | 7.020 | 7,135,088 | +0.84(+13.68%) |
Dec 31, 2020 | 6.175 | 6.175 | 6.175 | 7,286,252 | -0.40(-6.01%) | |
Dec 30, 2020 | 5.620 | 6.820 | 5.620 | 6.570 | 7,286,252 | +0.99(+17.74%) |
Dec 29, 2020 | 5.970 | 6.000 | 5.460 | 5.580 | 4,074,022 | -0.41(-6.84%) |
Dec 28, 2020 | 5.470 | 6.110 | 5.440 | 5.990 | 5,759,998 | +0.55(+10.11%) |
Dec 24, 2020 | 5.560 | 5.620 | 5.270 | 5.440 | 2,298,600 | -0.16(-2.86%) |
Dec 23, 2020 | 5.470 | 5.820 | 5.250 | 5.600 | 8,473,648 | +0.37(+7.07%) |
Dec 22, 2020 | 4.850 | 5.250 | 4.670 | 5.230 | 5,769,579 | +0.38(+7.84%) |
Dec 21, 2020 | 4.570 | 4.910 | 4.280 | 4.850 | 5,907,109 | +0.48(+10.98%) |
Dec 18, 2020 | 4.440 | 4.850 | 4.100 | 4.370 | 14,427,500 | +0.29(+7.11%) |
Dec 17, 2020 | 4.000 | 4.200 | 3.870 | 4.080 | 4,488,449 | -0.04(-0.97%) |
Dec 16, 2020 | 3.480 | 4.290 | 3.450 | 4.120 | 10,366,509 | +0.70(+20.47%) |
Dec 15, 2020 | 3.340 | 3.540 | 3.290 | 3.420 | 4,715,486 | +0.17(+5.07%) |
Dec 14, 2020 | 3.600 | 3.690 | 3.180 | 3.255 | 4,767,483 | -0.24(-6.73%) |
Dec 11, 2020 | 3.220 | 3.500 | 3.210 | 3.490 | 3,080,100 | +0.28(+8.72%) |
Dec 10, 2020 | 3.070 | 3.280 | 3.070 | 3.210 | 1,470,766 | +0.12(+3.88%) |
Dec 09, 2020 | 3.290 | 3.310 | 3.090 | 3.090 | 2,962,889 | -0.19(-5.79%) |
Dec 08, 2020 | 3.280 | 3.280 | 3.090 | 3.280 | 2,258,207 | +0.10(+3.14%) |
Dec 07, 2020 | 3.030 | 3.320 | 3.010 | 3.180 | 5,611,166 | +0.19(+6.35%) |
Dec 04, 2020 | 2.740 | 3.035 | 2.720 | 2.990 | 5,212,400 | +0.36(+13.69%) |
Dec 03, 2020 | 2.760 | 2.760 | 2.560 | 2.630 | 2,967,063 | -0.11(-4.01%) |
Dec 02, 2020 | 2.740 | 2.770 | 2.630 | 2.740 | 1,502,018 | -0.01(-0.36%) |