Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.70 | 43.47 | 39.99 | 40.25 | 6,441 | -0.20(-0.49%) |
Feb 25, 2021 | 46.30 | 47.36 | 40.00 | 40.45 | 8,202 | -7.05(-14.84%) |
Feb 24, 2021 | 45.02 | 48.16 | 42.86 | 47.50 | 6,504 | +4.64(+10.83%) |
Feb 23, 2021 | 46.00 | 46.00 | 33.92 | 42.86 | 19,458 | -5.14(-10.71%) |
Feb 22, 2021 | 49.65 | 51.43 | 48.00 | 48.00 | 7,246 | -4.90(-9.26%) |
Feb 19, 2021 | 50.17 | 53.85 | 48.82 | 52.90 | 6,060 | +2.90(+5.80%) |
Feb 18, 2021 | 59.53 | 61.98 | 50.00 | 50.00 | 12,536 | -7.43(-12.94%) |
Feb 17, 2021 | 60.08 | 60.97 | 56.40 | 57.43 | 5,940 | -7.81(-11.97%) |
Feb 16, 2021 | 59.00 | 66.50 | 56.50 | 65.24 | 33,759 | +11.99(+22.52%) |
Feb 12, 2021 | 53.25 | 53.25 | 53.25 | 0 | -5.07(-8.69%) | |
Feb 11, 2021 | 116.59 | 125.00 | 56.00 | 58.32 | 54,201 | -87.18(-59.92%) |
Feb 10, 2021 | 155.80 | 160.00 | 112.55 | 145.50 | 19,075 | +43.67(+42.89%) |
Feb 09, 2021 | 85.50 | 105.20 | 85.50 | 101.83 | 19,959 | +26.36(+34.93%) |
Feb 08, 2021 | 64.10 | 75.75 | 64.10 | 75.47 | 6,635 | +13.39(+21.57%) |
Feb 05, 2021 | 64.04 | 65.13 | 60.73 | 62.08 | 3,759 | -1.83(-2.86%) |
Feb 04, 2021 | 61.68 | 65.56 | 60.00 | 63.91 | 6,770 | +2.23(+3.62%) |
Feb 03, 2021 | 58.00 | 66.50 | 58.00 | 61.68 | 12,304 | +10.98(+21.66%) |
Feb 02, 2021 | 41.86 | 51.00 | 38.14 | 50.70 | 14,746 | +9.75(+23.81%) |
Feb 01, 2021 | 39.67 | 40.95 | 38.66 | 40.95 | 3,427 | +1.28(+3.23%) |
Jan 29, 2021 | 41.60 | 44.00 | 39.40 | 39.67 | 3,290 | -1.93(-4.64%) |
Jan 28, 2021 | 43.33 | 43.33 | 41.00 | 41.60 | 2,008 | +0.10(+0.24%) |
Jan 27, 2021 | 38.80 | 43.50 | 38.80 | 41.50 | 4,510 | +1.42(+3.54%) |
Jan 26, 2021 | 37.28 | 41.95 | 37.28 | 40.08 | 4,299 | +3.57(+9.78%) |
Jan 25, 2021 | 40.16 | 40.16 | 35.01 | 36.51 | 3,828 | -3.49(-8.73%) |
Jan 22, 2021 | 38.70 | 40.00 | 38.70 | 40.00 | 1,839 | -0.41(-1.01%) |
Jan 21, 2021 | 40.00 | 40.41 | 38.50 | 40.41 | 4,217 | -1.44(-3.44%) |
Jan 20, 2021 | 43.66 | 43.66 | 40.05 | 41.85 | 5,257 | -2.05(-4.67%) |
Jan 19, 2021 | 43.70 | 43.92 | 39.38 | 43.90 | 9,593 | +0.20(+0.46%) |
Jan 18, 2021 | 43.54 | 44.14 | 43.54 | 43.70 | 4,065 | +0.70(+1.63%) |
Jan 15, 2021 | 50.00 | 50.00 | 42.95 | 43.00 | 14,845 | +0.60(+1.42%) |
Jan 14, 2021 | 37.65 | 44.06 | 37.55 | 42.40 | 14,028 | +6.97(+19.67%) |
Jan 13, 2021 | 32.83 | 37.00 | 31.89 | 35.43 | 20,074 | +3.73(+11.77%) |
Jan 12, 2021 | 32.13 | 33.26 | 31.23 | 31.70 | 7,730 | +0.79(+2.56%) |
Jan 11, 2021 | 29.00 | 32.20 | 29.00 | 30.91 | 5,373 | +2.95(+10.55%) |
Jan 08, 2021 | 28.00 | 28.80 | 26.44 | 27.96 | 8,256 | -0.19(-0.67%) |
Jan 07, 2021 | 28.88 | 31.19 | 27.72 | 28.15 | 17,429 | +2.14(+8.23%) |
Jan 06, 2021 | 24.51 | 29.18 | 24.51 | 26.01 | 31,769 | +3.88(+17.53%) |
Jan 05, 2021 | 20.45 | 22.20 | 20.45 | 22.13 | 3,796 | +1.68(+8.22%) |
Jan 04, 2021 | 18.93 | 20.61 | 18.91 | 20.45 | 7,951 | +2.17(+11.87%) |
Dec 31, 2020 | 18.28 | 18.28 | 18.28 | 0 | -1.48(-7.49%) | |
Dec 30, 2020 | 19.15 | 19.96 | 19.15 | 19.76 | 1,980 | +0.88(+4.66%) |
Dec 29, 2020 | 23.00 | 23.00 | 18.31 | 18.88 | 12,225 | -2.68(-12.43%) |
Dec 24, 2020 | 21.56 | 21.56 | 21.56 | 0 | -1.19(-5.23%) | |
Dec 23, 2020 | 20.92 | 23.57 | 20.60 | 22.75 | 6,250 | +1.74(+8.28%) |
Dec 22, 2020 | 21.15 | 21.48 | 20.73 | 21.01 | 1,745 | +0.13(+0.62%) |
Dec 21, 2020 | 21.21 | 21.49 | 20.77 | 20.88 | 2,383 | -0.99(-4.53%) |
Dec 18, 2020 | 22.59 | 22.59 | 21.87 | 21.87 | 1,270 | -0.28(-1.26%) |
Dec 17, 2020 | 23.46 | 23.46 | 22.00 | 22.15 | 6,083 | -1.23(-5.26%) |
Dec 16, 2020 | 22.98 | 24.01 | 22.77 | 23.38 | 8,989 | +1.46(+6.66%) |
Dec 15, 2020 | 20.65 | 21.92 | 20.65 | 21.92 | 1,897 | +0.87(+4.13%) |
Dec 14, 2020 | 23.37 | 23.37 | 21.05 | 21.05 | 2,263 | -1.18(-5.31%) |
Dec 11, 2020 | 25.00 | 25.00 | 21.96 | 22.23 | 3,427 | -0.84(-3.64%) |
Dec 10, 2020 | 22.77 | 23.13 | 22.39 | 23.07 | 1,690 | +0.22(+0.96%) |
Dec 09, 2020 | 25.02 | 25.02 | 21.60 | 22.85 | 5,407 | -2.44(-9.65%) |
Dec 08, 2020 | 24.45 | 25.75 | 24.44 | 25.29 | 1,620 | +0.22(+0.88%) |
Dec 07, 2020 | 24.60 | 25.07 | 23.04 | 25.07 | 1,271 | -1.29(-4.89%) |
Dec 04, 2020 | 27.41 | 28.20 | 26.03 | 26.36 | 2,460 | -1.43(-5.15%) |
Dec 03, 2020 | 26.37 | 27.79 | 26.16 | 27.79 | 6,627 | +1.26(+4.75%) |
Dec 02, 2020 | 25.00 | 27.00 | 24.68 | 26.53 | 8,069 | +2.20(+9.04%) |