Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.27 | 23.57 | 19.27 | 23.42 | 795,200 | +1.78(+8.23%) |
Feb 25, 2021 | 24.70 | 24.90 | 21.36 | 21.64 | 473,549 | -2.11(-8.88%) |
Feb 24, 2021 | 24.27 | 24.89 | 23.09 | 23.75 | 287,756 | -0.41(-1.70%) |
Feb 23, 2021 | 23.21 | 24.74 | 17.85 | 24.16 | 1,357,279 | -0.56(-2.27%) |
Feb 22, 2021 | 25.20 | 27.32 | 24.65 | 24.72 | 1,129,090 | +0.72(+3.00%) |
Feb 19, 2021 | 25.45 | 25.90 | 23.95 | 24.00 | 1,932,400 | -1.80(-6.98%) |
Feb 18, 2021 | 27.21 | 27.25 | 25.22 | 25.80 | 438,448 | -1.85(-6.69%) |
Feb 17, 2021 | 30.22 | 30.64 | 26.32 | 27.65 | 415,709 | -1.35(-4.66%) |
Feb 16, 2021 | 30.00 | 31.29 | 28.59 | 29.00 | 322,603 | +0.01(+0.03%) |
Feb 12, 2021 | 25.68 | 29.81 | 25.42 | 28.99 | 347,900 | +3.55(+13.95%) |
Feb 11, 2021 | 26.82 | 27.23 | 24.70 | 25.44 | 375,453 | -1.05(-3.96%) |
Feb 10, 2021 | 27.00 | 28.00 | 24.75 | 26.49 | 297,667 | +0.23(+0.88%) |
Feb 09, 2021 | 26.12 | 27.80 | 25.80 | 26.26 | 258,847 | +0.25(+0.96%) |
Feb 08, 2021 | 26.38 | 26.38 | 25.25 | 26.01 | 221,151 | +1.63(+6.69%) |
Feb 05, 2021 | 25.49 | 26.71 | 23.21 | 24.38 | 282,000 | -0.52(-2.09%) |
Feb 04, 2021 | 24.30 | 25.25 | 23.75 | 24.90 | 306,629 | +0.90(+3.75%) |
Feb 03, 2021 | 23.68 | 24.25 | 23.02 | 24.00 | 160,886 | +0.69(+2.96%) |
Feb 02, 2021 | 23.95 | 24.59 | 23.31 | 23.31 | 134,454 | -0.33(-1.40%) |
Feb 01, 2021 | 24.17 | 24.34 | 22.39 | 23.64 | 172,219 | +0.01(+0.04%) |
Jan 29, 2021 | 24.25 | 24.47 | 22.00 | 23.63 | 217,100 | -0.64(-2.64%) |
Jan 28, 2021 | 25.00 | 25.01 | 22.64 | 24.27 | 212,971 | +0.35(+1.46%) |
Jan 27, 2021 | 24.18 | 25.40 | 22.60 | 23.92 | 476,508 | -0.46(-1.89%) |
Jan 26, 2021 | 24.36 | 26.02 | 23.04 | 24.38 | 609,277 | +1.29(+5.59%) |
Jan 25, 2021 | 22.52 | 24.66 | 21.25 | 23.09 | 574,332 | +0.77(+3.45%) |
Jan 22, 2021 | 20.00 | 22.99 | 19.10 | 22.32 | 555,100 | +2.93(+15.11%) |
Jan 21, 2021 | 19.84 | 20.00 | 18.70 | 19.39 | 226,063 | -0.24(-1.22%) |
Jan 20, 2021 | 20.00 | 20.44 | 17.91 | 19.63 | 316,957 | +0.36(+1.87%) |
Jan 19, 2021 | 18.11 | 20.56 | 18.11 | 19.27 | 621,850 | +1.77(+10.11%) |
Jan 15, 2021 | 16.69 | 17.99 | 15.30 | 17.50 | 451,900 | +1.74(+11.04%) |
Jan 14, 2021 | 15.95 | 16.30 | 15.58 | 15.76 | 189,427 | -0.06(-0.38%) |
Jan 13, 2021 | 16.00 | 16.45 | 15.15 | 15.82 | 296,151 | +0.36(+2.33%) |
Jan 12, 2021 | 15.50 | 15.75 | 14.55 | 15.46 | 210,768 | +0.20(+1.31%) |
Jan 11, 2021 | 15.65 | 15.65 | 14.88 | 15.26 | 165,552 | -0.39(-2.49%) |
Jan 08, 2021 | 16.00 | 16.00 | 15.02 | 15.65 | 159,600 | -0.29(-1.82%) |
Jan 07, 2021 | 15.47 | 15.94 | 14.71 | 15.94 | 277,155 | +0.60(+3.91%) |
Jan 06, 2021 | 15.37 | 15.99 | 15.33 | 15.34 | 161,272 | -0.09(-0.58%) |
Jan 05, 2021 | 15.31 | 16.19 | 15.15 | 15.43 | 147,676 | +0.24(+1.58%) |
Jan 04, 2021 | 16.30 | 16.50 | 14.35 | 15.19 | 376,843 | -0.70(-4.41%) |
Dec 31, 2020 | 15.89 | 15.89 | 15.89 | 447,993 | +0.40(+2.58%) | |
Dec 30, 2020 | 15.00 | 16.49 | 14.50 | 15.49 | 447,993 | +1.15(+8.02%) |
Dec 29, 2020 | 15.00 | 15.30 | 13.81 | 14.34 | 177,131 | -0.51(-3.43%) |
Dec 28, 2020 | 14.17 | 14.90 | 14.05 | 14.85 | 177,093 | +1.02(+7.38%) |
Dec 24, 2020 | 14.79 | 14.95 | 13.43 | 13.83 | 178,900 | -0.62(-4.29%) |
Dec 23, 2020 | 14.40 | 14.79 | 13.76 | 14.45 | 363,595 | +0.15(+1.05%) |
Dec 22, 2020 | 14.05 | 14.71 | 13.67 | 14.30 | 302,373 | +0.50(+3.62%) |
Dec 21, 2020 | 12.54 | 14.88 | 12.25 | 13.80 | 296,433 | +0.80(+6.15%) |
Dec 18, 2020 | 12.26 | 13.00 | 11.42 | 13.00 | 384,000 | +0.90(+7.44%) |
Dec 17, 2020 | 9.970 | 12.30 | 9.970 | 12.10 | 323,857 | +1.40(+13.08%) |
Dec 16, 2020 | 9.520 | 10.71 | 9.520 | 10.70 | 144,959 | +1.15(+12.04%) |
Dec 15, 2020 | 10.08 | 10.15 | 9.500 | 9.550 | 169,918 | -0.43(-4.31%) |
Dec 14, 2020 | 10.70 | 10.91 | 9.920 | 9.980 | 246,203 | -0.72(-6.73%) |
Dec 11, 2020 | 10.70 | 11.00 | 10.52 | 10.70 | 342,700 | +0.00(+0.00%) |
Dec 10, 2020 | 10.50 | 10.74 | 10.50 | 10.70 | 126,499 | +0.30(+2.88%) |
Dec 09, 2020 | 10.10 | 10.50 | 10.00 | 10.40 | 106,723 | +0.33(+3.28%) |
Dec 08, 2020 | 9.510 | 10.49 | 9.470 | 10.07 | 93,962 | +0.48(+5.01%) |
Dec 07, 2020 | 9.970 | 10.45 | 9.120 | 9.590 | 159,847 | -0.28(-2.84%) |
Dec 04, 2020 | 10.00 | 10.18 | 9.650 | 9.870 | 63,100 | -0.12(-1.20%) |
Dec 03, 2020 | 10.30 | 10.30 | 9.900 | 9.990 | 52,212 | -0.34(-3.29%) |
Dec 02, 2020 | 9.980 | 10.50 | 9.750 | 10.33 | 97,643 | +0.29(+2.89%) |