Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.55 | 19.66 | 17.21 | 18.82 | 6,292,600 | +0.74(+4.09%) |
Feb 25, 2021 | 19.27 | 20.38 | 17.51 | 18.08 | 6,444,521 | -0.81(-4.29%) |
Feb 24, 2021 | 20.00 | 21.48 | 18.73 | 18.89 | 6,353,227 | -0.27(-1.41%) |
Feb 23, 2021 | 18.23 | 20.60 | 15.50 | 19.16 | 9,616,345 | -1.32(-6.45%) |
Feb 22, 2021 | 20.39 | 24.44 | 19.56 | 20.48 | 24,409,794 | +2.75(+15.51%) |
Feb 19, 2021 | 16.07 | 17.95 | 15.81 | 17.73 | 5,184,000 | +1.89(+11.93%) |
Feb 18, 2021 | 15.93 | 16.91 | 15.01 | 15.84 | 4,689,799 | -0.99(-5.88%) |
Feb 17, 2021 | 17.82 | 18.15 | 15.88 | 16.83 | 4,684,454 | -0.33(-1.92%) |
Feb 16, 2021 | 16.60 | 17.36 | 14.74 | 17.16 | 9,142,234 | +0.21(+1.24%) |
Feb 12, 2021 | 13.24 | 16.96 | 13.10 | 16.95 | 7,784,500 | +3.60(+26.97%) |
Feb 11, 2021 | 14.08 | 14.11 | 12.55 | 13.35 | 3,437,258 | -0.41(-2.98%) |
Feb 10, 2021 | 14.48 | 14.71 | 12.66 | 13.76 | 4,643,493 | -0.19(-1.36%) |
Feb 09, 2021 | 13.09 | 14.65 | 13.00 | 13.95 | 4,386,876 | +1.05(+8.14%) |
Feb 08, 2021 | 12.69 | 13.20 | 12.56 | 12.90 | 4,057,933 | +0.42(+3.37%) |
Feb 05, 2021 | 12.80 | 12.96 | 12.07 | 12.48 | 2,467,500 | +0.06(+0.48%) |
Feb 04, 2021 | 12.26 | 12.83 | 11.68 | 12.42 | 4,309,481 | +0.66(+5.61%) |
Feb 03, 2021 | 11.87 | 11.93 | 11.47 | 11.76 | 2,050,536 | +0.15(+1.29%) |
Feb 02, 2021 | 11.85 | 12.14 | 11.30 | 11.61 | 3,473,567 | +0.05(+0.43%) |
Feb 01, 2021 | 11.60 | 12.00 | 10.70 | 11.56 | 4,584,592 | +0.51(+4.62%) |
Jan 29, 2021 | 12.12 | 12.30 | 10.65 | 11.05 | 6,058,900 | -1.31(-10.60%) |
Jan 28, 2021 | 13.71 | 14.14 | 12.15 | 12.36 | 4,064,371 | -1.58(-11.33%) |
Jan 27, 2021 | 13.90 | 15.49 | 13.41 | 13.94 | 2,868,284 | -0.92(-6.19%) |
Jan 26, 2021 | 14.75 | 16.34 | 14.33 | 14.86 | 4,304,328 | +0.04(+0.27%) |
Jan 25, 2021 | 13.22 | 15.40 | 12.03 | 14.82 | 8,986,802 | +2.45(+19.81%) |
Jan 22, 2021 | 10.57 | 12.81 | 10.04 | 12.37 | 11,228,700 | +1.47(+13.49%) |
Jan 21, 2021 | 11.49 | 11.89 | 10.08 | 10.90 | 4,616,646 | -0.27(-2.42%) |
Jan 20, 2021 | 9.280 | 11.31 | 9.250 | 11.17 | 7,329,579 | +1.94(+21.02%) |
Jan 19, 2021 | 9.540 | 9.600 | 8.760 | 9.230 | 2,686,094 | +0.24(+2.61%) |
Jan 15, 2021 | 9.600 | 10.30 | 8.840 | 8.995 | 3,589,500 | -0.50(-5.22%) |
Jan 14, 2021 | 9.940 | 10.03 | 8.960 | 9.490 | 4,123,316 | -0.26(-2.67%) |
Jan 13, 2021 | 8.840 | 10.49 | 8.750 | 9.750 | 9,568,100 | +1.00(+11.43%) |
Jan 12, 2021 | 8.810 | 9.040 | 8.620 | 8.750 | 1,591,317 | -0.02(-0.23%) |
Jan 11, 2021 | 8.800 | 9.390 | 8.560 | 8.770 | 2,951,730 | -0.26(-2.88%) |
Jan 08, 2021 | 9.390 | 9.390 | 8.650 | 9.030 | 2,052,300 | -0.17(-1.85%) |
Jan 07, 2021 | 8.830 | 9.430 | 8.800 | 9.200 | 1,692,919 | +0.57(+6.60%) |
Jan 06, 2021 | 9.020 | 9.950 | 8.510 | 8.630 | 3,494,670 | -0.19(-2.15%) |
Jan 05, 2021 | 8.380 | 9.210 | 8.190 | 8.820 | 2,126,504 | +0.34(+4.01%) |
Jan 04, 2021 | 9.100 | 9.500 | 8.330 | 8.480 | 1,687,111 | -0.60(-6.61%) |
Dec 31, 2020 | 9.080 | 9.080 | 9.080 | 2,827,505 | -0.23(-2.47%) | |
Dec 30, 2020 | 8.560 | 9.680 | 8.520 | 9.310 | 2,827,505 | +1.02(+12.30%) |
Dec 29, 2020 | 9.070 | 9.090 | 8.130 | 8.290 | 2,365,795 | -0.84(-9.20%) |
Dec 28, 2020 | 9.240 | 9.690 | 8.800 | 9.130 | 2,726,015 | +0.08(+0.88%) |
Dec 24, 2020 | 9.500 | 9.505 | 8.070 | 9.050 | 3,968,200 | -0.11(-1.20%) |
Dec 23, 2020 | 10.98 | 11.00 | 9.020 | 9.160 | 4,799,878 | -1.44(-13.58%) |
Dec 22, 2020 | 8.920 | 10.87 | 8.340 | 10.60 | 11,120,876 | +1.72(+19.37%) |
Dec 21, 2020 | 8.100 | 8.880 | 7.650 | 8.880 | 8,168,940 | +0.57(+6.86%) |
Dec 18, 2020 | 6.840 | 9.250 | 6.810 | 8.310 | 32,595,200 | +1.65(+24.77%) |
Dec 17, 2020 | 6.390 | 7.080 | 6.380 | 6.660 | 6,089,645 | +0.31(+4.88%) |
Dec 16, 2020 | 5.650 | 6.550 | 5.600 | 6.350 | 6,966,610 | +0.61(+10.63%) |
Dec 15, 2020 | 4.840 | 5.860 | 4.760 | 5.740 | 9,883,627 | +0.91(+18.84%) |
Dec 14, 2020 | 4.430 | 4.930 | 4.360 | 4.830 | 4,090,824 | +0.49(+11.29%) |
Dec 11, 2020 | 4.160 | 4.400 | 4.121 | 4.340 | 1,154,800 | +0.21(+5.08%) |
Dec 10, 2020 | 4.240 | 4.330 | 4.090 | 4.130 | 754,446 | -0.05(-1.20%) |
Dec 09, 2020 | 4.410 | 4.480 | 4.090 | 4.180 | 1,155,240 | -0.16(-3.69%) |
Dec 08, 2020 | 4.400 | 4.510 | 4.310 | 4.340 | 695,937 | -0.03(-0.69%) |
Dec 07, 2020 | 4.180 | 4.570 | 4.110 | 4.370 | 1,630,844 | +0.16(+3.80%) |
Dec 04, 2020 | 4.270 | 4.380 | 4.170 | 4.210 | 802,600 | -0.10(-2.32%) |
Dec 03, 2020 | 4.190 | 4.350 | 4.120 | 4.310 | 953,477 | +0.15(+3.61%) |
Dec 02, 2020 | 4.100 | 4.310 | 3.890 | 4.160 | 1,240,735 | -0.01(-0.24%) |