Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.55 | 32.35 | 28.20 | 30.15 | 21,127,400 | -0.48(-1.57%) |
Feb 25, 2021 | 36.07 | 37.69 | 29.68 | 30.63 | 23,650,340 | -2.78(-8.32%) |
Feb 24, 2021 | 32.55 | 36.54 | 31.13 | 33.41 | 26,541,884 | +4.85(+16.98%) |
Feb 23, 2021 | 30.99 | 31.71 | 26.06 | 28.56 | 31,543,672 | -8.55(-23.04%) |
Feb 22, 2021 | 37.05 | 41.49 | 36.60 | 37.11 | 20,430,414 | -6.16(-14.24%) |
Feb 19, 2021 | 43.76 | 46.40 | 42.18 | 43.27 | 24,234,100 | +2.29(+5.59%) |
Feb 18, 2021 | 44.18 | 47.72 | 40.72 | 40.98 | 24,398,556 | -6.92(-14.45%) |
Feb 17, 2021 | 46.03 | 49.41 | 43.65 | 47.90 | 34,696,980 | +4.34(+9.96%) |
Feb 16, 2021 | 41.96 | 45.26 | 41.25 | 43.56 | 28,929,356 | +5.10(+13.26%) |
Feb 12, 2021 | 37.89 | 40.99 | 36.31 | 38.46 | 31,026,200 | +1.19(+3.19%) |
Feb 11, 2021 | 38.30 | 41.00 | 36.00 | 37.27 | 38,031,016 | +3.26(+9.59%) |
Feb 10, 2021 | 34.66 | 36.35 | 30.63 | 34.01 | 30,127,266 | -3.58(-9.52%) |
Feb 09, 2021 | 35.51 | 39.74 | 33.53 | 37.59 | 57,281,916 | +5.52(+17.21%) |
Feb 08, 2021 | 26.94 | 32.07 | 25.65 | 32.07 | 70,646,448 | +9.55(+42.41%) |
Feb 05, 2021 | 23.10 | 23.89 | 21.90 | 22.52 | 16,620,800 | -0.28(-1.21%) |
Feb 04, 2021 | 24.00 | 24.09 | 21.86 | 22.80 | 20,949,202 | -0.88(-3.70%) |
Feb 03, 2021 | 23.00 | 24.96 | 22.80 | 23.67 | 26,342,892 | +0.93(+4.09%) |
Feb 02, 2021 | 21.39 | 23.41 | 20.30 | 22.74 | 23,739,472 | +2.00(+9.64%) |
Feb 01, 2021 | 20.58 | 21.16 | 19.35 | 20.74 | 16,939,658 | +0.00(+0.00%) |
Jan 29, 2021 | 24.14 | 24.18 | 19.65 | 20.74 | 43,378,200 | +0.84(+4.22%) |
Jan 28, 2021 | 18.39 | 21.96 | 17.16 | 19.90 | 39,208,856 | +2.25(+12.75%) |
Jan 27, 2021 | 17.09 | 18.43 | 16.48 | 17.65 | 17,481,444 | -0.95(-5.11%) |
Jan 26, 2021 | 17.50 | 19.59 | 17.01 | 18.60 | 29,722,056 | +0.38(+2.09%) |
Jan 25, 2021 | 19.50 | 19.57 | 17.45 | 18.22 | 24,578,072 | -0.08(-0.44%) |
Jan 22, 2021 | 18.77 | 19.85 | 17.95 | 18.30 | 41,305,200 | +0.74(+4.21%) |
Jan 21, 2021 | 16.45 | 19.10 | 15.72 | 17.56 | 51,137,228 | -1.71(-8.87%) |
Jan 20, 2021 | 21.11 | 21.38 | 17.59 | 19.27 | 44,697,580 | -3.08(-13.78%) |
Jan 19, 2021 | 23.82 | 23.93 | 22.04 | 22.35 | 27,994,156 | -0.04(-0.18%) |
Jan 15, 2021 | 23.10 | 23.67 | 21.85 | 22.39 | 33,851,000 | -2.05(-8.39%) |
Jan 14, 2021 | 25.91 | 26.55 | 23.73 | 24.44 | 55,005,196 | +1.44(+6.26%) |
Jan 13, 2021 | 22.39 | 23.66 | 21.65 | 23.00 | 68,916,656 | -3.15(-12.05%) |
Jan 12, 2021 | 24.00 | 26.92 | 22.81 | 26.15 | 57,799,008 | +2.79(+11.94%) |
Jan 11, 2021 | 20.00 | 25.44 | 19.60 | 23.36 | 92,689,392 | -3.03(-11.48%) |
Jan 08, 2021 | 25.06 | 28.37 | 23.80 | 26.39 | 97,428,200 | +4.03(+18.02%) |
Jan 07, 2021 | 20.18 | 24.35 | 18.55 | 22.36 | 118,455,128 | +5.40(+31.84%) |
Jan 06, 2021 | 14.58 | 17.58 | 14.25 | 16.96 | 82,099,336 | +3.37(+24.80%) |
Jan 05, 2021 | 10.70 | 14.30 | 10.69 | 13.59 | 61,633,056 | +2.58(+23.43%) |
Jan 04, 2021 | 12.48 | 12.49 | 10.53 | 11.01 | 35,597,888 | +0.57(+5.46%) |
Dec 31, 2020 | 10.44 | 10.44 | 10.44 | 54,613,376 | -0.44(-4.04%) | |
Dec 30, 2020 | 12.56 | 12.95 | 10.71 | 10.88 | 54,613,376 | -0.88(-7.48%) |
Dec 29, 2020 | 12.23 | 12.54 | 11.09 | 11.76 | 28,031,652 | -0.49(-4.00%) |
Dec 28, 2020 | 14.00 | 14.66 | 12.10 | 12.25 | 58,481,232 | +1.33(+12.18%) |
Dec 24, 2020 | 11.67 | 12.35 | 10.55 | 10.92 | 19,138,100 | +0.11(+1.02%) |
Dec 23, 2020 | 13.68 | 13.85 | 10.79 | 10.81 | 41,343,224 | -3.16(-22.62%) |
Dec 22, 2020 | 12.95 | 14.08 | 12.23 | 13.97 | 55,723,024 | +2.47(+21.48%) |
Dec 21, 2020 | 9.110 | 11.55 | 9.050 | 11.50 | 50,133,216 | +2.19(+23.52%) |
Dec 18, 2020 | 8.800 | 10.19 | 8.430 | 9.310 | 42,205,400 | -0.16(-1.69%) |
Dec 17, 2020 | 9.660 | 10.45 | 9.030 | 9.470 | 89,296,544 | +1.24(+15.07%) |
Dec 16, 2020 | 8.180 | 8.850 | 7.650 | 8.230 | 88,335,664 | +1.16(+16.41%) |
Dec 15, 2020 | 5.700 | 7.160 | 5.530 | 7.070 | 38,440,176 | +1.53(+27.62%) |
Dec 14, 2020 | 5.320 | 5.860 | 5.140 | 5.540 | 23,422,784 | +0.79(+16.63%) |
Dec 11, 2020 | 4.980 | 5.170 | 4.660 | 4.750 | 10,126,500 | -0.47(-9.00%) |
Dec 10, 2020 | 4.510 | 5.290 | 4.500 | 5.220 | 12,715,980 | +0.44(+9.21%) |
Dec 09, 2020 | 5.230 | 5.340 | 4.520 | 4.780 | 16,050,558 | -0.40(-7.72%) |
Dec 08, 2020 | 5.420 | 5.490 | 5.070 | 5.180 | 12,956,086 | -0.33(-5.99%) |
Dec 07, 2020 | 5.400 | 6.040 | 5.390 | 5.510 | 21,343,940 | +0.11(+2.04%) |
Dec 04, 2020 | 5.760 | 5.900 | 5.370 | 5.400 | 22,191,100 | -0.51(-8.63%) |
Dec 03, 2020 | 5.960 | 6.180 | 5.660 | 5.910 | 25,269,268 | +0.15(+2.60%) |
Dec 02, 2020 | 5.980 | 6.010 | 5.460 | 5.760 | 15,666,856 | -0.43(-6.95%) |