Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.25 | 16.89 | 15.50 | 16.22 | 238,700 | -0.03(-0.18%) |
Feb 25, 2021 | 17.00 | 17.28 | 15.95 | 16.25 | 246,736 | -0.75(-4.41%) |
Feb 24, 2021 | 16.90 | 17.53 | 16.73 | 17.00 | 212,343 | +0.03(+0.18%) |
Feb 23, 2021 | 17.50 | 17.89 | 15.12 | 16.97 | 343,612 | -1.07(-5.93%) |
Feb 22, 2021 | 19.32 | 19.57 | 18.04 | 18.04 | 178,282 | -1.21(-6.29%) |
Feb 19, 2021 | 18.94 | 19.58 | 18.86 | 19.25 | 178,000 | +0.44(+2.34%) |
Feb 18, 2021 | 19.44 | 19.96 | 18.68 | 18.81 | 206,182 | -0.88(-4.47%) |
Feb 17, 2021 | 20.01 | 20.43 | 18.67 | 19.69 | 233,039 | -0.71(-3.48%) |
Feb 16, 2021 | 20.53 | 20.75 | 20.04 | 20.40 | 320,186 | +0.41(+2.05%) |
Feb 12, 2021 | 20.00 | 20.30 | 19.50 | 19.99 | 131,000 | +0.00(+0.00%) |
Feb 11, 2021 | 21.30 | 21.63 | 19.80 | 19.99 | 176,551 | -1.31(-6.15%) |
Feb 10, 2021 | 20.80 | 21.70 | 19.90 | 21.30 | 351,855 | +0.62(+3.00%) |
Feb 09, 2021 | 20.75 | 20.92 | 20.07 | 20.68 | 246,231 | -0.12(-0.58%) |
Feb 08, 2021 | 20.90 | 21.05 | 19.52 | 20.80 | 533,356 | +0.75(+3.74%) |
Feb 05, 2021 | 20.47 | 21.44 | 19.75 | 20.05 | 725,800 | -2.24(-10.05%) |
Feb 04, 2021 | 22.00 | 25.07 | 21.50 | 22.29 | 565,202 | +1.55(+7.47%) |
Feb 03, 2021 | 20.92 | 22.33 | 20.41 | 20.74 | 288,757 | -0.09(-0.43%) |
Feb 02, 2021 | 19.32 | 21.43 | 19.00 | 20.83 | 516,333 | +2.32(+12.53%) |
Feb 01, 2021 | 18.54 | 20.00 | 18.07 | 18.51 | 273,178 | +0.26(+1.42%) |
Jan 29, 2021 | 19.40 | 19.50 | 16.96 | 18.25 | 217,700 | -0.55(-2.93%) |
Jan 28, 2021 | 19.13 | 20.37 | 18.44 | 18.80 | 366,487 | +0.02(+0.11%) |
Jan 27, 2021 | 19.57 | 19.84 | 18.50 | 18.78 | 430,526 | -1.78(-8.66%) |
Jan 26, 2021 | 20.59 | 20.98 | 18.65 | 20.56 | 562,224 | +0.08(+0.39%) |
Jan 25, 2021 | 20.51 | 22.46 | 20.01 | 20.48 | 461,554 | -0.24(-1.16%) |
Jan 22, 2021 | 20.71 | 23.99 | 20.25 | 20.72 | 1,099,200 | +0.36(+1.77%) |
Jan 21, 2021 | 28.80 | 29.99 | 19.88 | 20.36 | 2,627,485 | -4.76(-18.95%) |
Jan 20, 2021 | 27.08 | 27.43 | 24.31 | 25.12 | 470,123 | -1.73(-6.44%) |
Jan 19, 2021 | 25.66 | 28.19 | 25.08 | 26.85 | 287,812 | +2.03(+8.18%) |
Jan 15, 2021 | 24.99 | 25.51 | 23.65 | 24.82 | 130,300 | -0.10(-0.40%) |
Jan 14, 2021 | 26.25 | 27.69 | 24.62 | 24.92 | 310,598 | +0.79(+3.27%) |
Jan 13, 2021 | 22.76 | 24.14 | 22.10 | 24.13 | 218,344 | +2.41(+11.10%) |
Jan 12, 2021 | 21.06 | 23.37 | 20.84 | 21.72 | 230,853 | -0.05(-0.23%) |
Jan 11, 2021 | 18.33 | 23.00 | 18.21 | 21.77 | 506,057 | +3.51(+19.22%) |
Jan 08, 2021 | 18.86 | 19.30 | 17.12 | 18.26 | 184,000 | -0.75(-3.95%) |
Jan 07, 2021 | 19.36 | 19.70 | 18.56 | 19.01 | 183,134 | -0.38(-1.96%) |
Jan 06, 2021 | 18.24 | 19.45 | 17.09 | 19.39 | 243,414 | +1.28(+7.07%) |
Jan 05, 2021 | 17.50 | 18.42 | 17.00 | 18.11 | 211,375 | +0.45(+2.55%) |
Jan 04, 2021 | 17.10 | 17.67 | 15.63 | 17.66 | 462,223 | +0.44(+2.56%) |
Dec 31, 2020 | 17.22 | 17.22 | 17.22 | 422,124 | +1.55(+9.93%) | |
Dec 30, 2020 | 14.94 | 15.67 | 14.26 | 15.66 | 422,124 | +0.82(+5.56%) |
Dec 29, 2020 | 12.99 | 16.27 | 12.88 | 14.84 | 995,962 | +2.12(+16.67%) |
Dec 28, 2020 | 12.87 | 13.30 | 11.80 | 12.72 | 244,021 | -0.03(-0.24%) |
Dec 24, 2020 | 12.43 | 16.57 | 12.40 | 12.75 | 880,100 | +0.49(+4.00%) |
Dec 23, 2020 | 10.50 | 12.30 | 10.36 | 12.26 | 306,826 | +1.71(+16.21%) |
Dec 22, 2020 | 10.71 | 10.81 | 10.26 | 10.55 | 186,484 | -0.18(-1.68%) |
Dec 21, 2020 | 10.23 | 10.73 | 9.820 | 10.73 | 131,626 | +0.51(+4.99%) |
Dec 18, 2020 | 9.640 | 10.22 | 9.620 | 10.22 | 208,800 | +0.64(+6.68%) |
Dec 17, 2020 | 9.285 | 9.855 | 9.060 | 9.580 | 111,156 | +0.35(+3.79%) |
Dec 16, 2020 | 9.200 | 9.300 | 9.050 | 9.230 | 56,944 | +0.07(+0.76%) |
Dec 15, 2020 | 9.330 | 9.410 | 9.010 | 9.160 | 52,441 | -0.01(-0.11%) |
Dec 14, 2020 | 9.420 | 9.431 | 9.045 | 9.170 | 77,979 | -0.06(-0.65%) |
Dec 11, 2020 | 9.220 | 9.500 | 9.060 | 9.230 | 73,400 | -0.14(-1.49%) |
Dec 10, 2020 | 8.480 | 9.400 | 8.480 | 9.370 | 178,572 | +0.77(+8.95%) |
Dec 09, 2020 | 8.960 | 8.988 | 8.400 | 8.600 | 74,288 | -0.38(-4.23%) |
Dec 08, 2020 | 8.930 | 9.270 | 8.897 | 8.980 | 89,130 | +0.06(+0.67%) |
Dec 07, 2020 | 9.180 | 9.560 | 8.760 | 8.920 | 111,467 | -0.12(-1.33%) |
Dec 04, 2020 | 8.570 | 9.190 | 8.570 | 9.040 | 104,100 | +0.49(+5.73%) |
Dec 03, 2020 | 8.600 | 8.940 | 8.550 | 8.550 | 86,790 | -0.05(-0.58%) |
Dec 02, 2020 | 8.620 | 8.900 | 8.418 | 8.600 | 82,713 | -0.03(-0.35%) |