Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.85 | 15.77 | 14.02 | 14.94 | 2,235,600 | -0.29(-1.90%) |
Feb 25, 2021 | 15.80 | 16.73 | 15.03 | 15.23 | 2,495,960 | -0.89(-5.52%) |
Feb 24, 2021 | 14.76 | 16.27 | 14.14 | 16.12 | 3,216,986 | +1.78(+12.41%) |
Feb 23, 2021 | 13.77 | 14.76 | 12.54 | 14.34 | 4,381,612 | -1.53(-9.64%) |
Feb 22, 2021 | 17.84 | 18.30 | 15.79 | 15.87 | 2,307,441 | -1.96(-10.99%) |
Feb 19, 2021 | 17.20 | 18.79 | 16.96 | 17.83 | 3,052,900 | +1.43(+8.72%) |
Feb 18, 2021 | 17.51 | 18.62 | 16.20 | 16.40 | 4,156,144 | -2.51(-13.27%) |
Feb 17, 2021 | 20.21 | 20.35 | 18.26 | 18.91 | 4,038,316 | -2.07(-9.87%) |
Feb 16, 2021 | 22.83 | 23.08 | 20.62 | 20.98 | 3,334,335 | -2.35(-10.07%) |
Feb 12, 2021 | 23.18 | 23.81 | 22.49 | 23.33 | 1,727,300 | -0.24(-1.02%) |
Feb 11, 2021 | 24.56 | 24.78 | 22.31 | 23.57 | 2,377,344 | -0.83(-3.40%) |
Feb 10, 2021 | 24.70 | 26.38 | 22.88 | 24.40 | 4,217,493 | +0.25(+1.04%) |
Feb 09, 2021 | 22.80 | 24.78 | 22.20 | 24.15 | 3,261,760 | +1.27(+5.55%) |
Feb 08, 2021 | 23.50 | 23.81 | 22.73 | 22.88 | 2,871,971 | -0.83(-3.50%) |
Feb 05, 2021 | 23.20 | 23.93 | 22.04 | 23.71 | 2,841,700 | +0.12(+0.51%) |
Feb 04, 2021 | 25.24 | 25.40 | 23.12 | 23.59 | 2,975,305 | -0.92(-3.75%) |
Feb 03, 2021 | 23.50 | 25.20 | 23.00 | 24.51 | 3,348,175 | +0.88(+3.72%) |
Feb 02, 2021 | 24.30 | 25.22 | 22.77 | 23.63 | 4,628,736 | +0.44(+1.90%) |
Feb 01, 2021 | 21.07 | 23.95 | 19.06 | 23.19 | 9,217,157 | +2.49(+12.03%) |
Jan 29, 2021 | 20.68 | 23.64 | 20.66 | 20.70 | 5,158,100 | -0.42(-1.99%) |
Jan 28, 2021 | 24.05 | 24.49 | 19.04 | 21.12 | 8,655,484 | -2.45(-10.39%) |
Jan 27, 2021 | 25.50 | 26.55 | 21.85 | 23.57 | 8,401,333 | -4.47(-15.94%) |
Jan 26, 2021 | 27.19 | 28.92 | 26.02 | 28.04 | 8,815,839 | +1.85(+7.06%) |
Jan 25, 2021 | 25.65 | 28.00 | 25.03 | 26.19 | 20,801,330 | -7.36(-21.94%) |
Jan 22, 2021 | 28.17 | 35.77 | 27.35 | 33.55 | 5,803,900 | +4.42(+15.17%) |
Jan 21, 2021 | 26.37 | 29.49 | 24.12 | 29.13 | 3,552,574 | +3.05(+11.69%) |
Jan 20, 2021 | 24.80 | 27.55 | 24.60 | 26.08 | 3,105,450 | +1.23(+4.95%) |
Jan 19, 2021 | 22.93 | 24.95 | 22.27 | 24.85 | 2,839,896 | +2.36(+10.49%) |
Jan 15, 2021 | 24.95 | 24.96 | 22.13 | 22.49 | 3,171,900 | -2.77(-10.97%) |
Jan 14, 2021 | 22.50 | 25.49 | 22.01 | 25.26 | 3,285,457 | +2.99(+13.43%) |
Jan 13, 2021 | 24.10 | 24.38 | 21.51 | 22.27 | 3,509,865 | -0.98(-4.22%) |
Jan 12, 2021 | 20.75 | 23.44 | 20.30 | 23.25 | 4,126,833 | +3.11(+15.44%) |
Jan 11, 2021 | 19.20 | 21.85 | 19.01 | 20.14 | 3,647,645 | -0.73(-3.50%) |
Jan 08, 2021 | 19.65 | 21.04 | 18.46 | 20.87 | 6,510,300 | +2.86(+15.88%) |
Jan 07, 2021 | 19.02 | 23.20 | 16.02 | 18.01 | 17,385,406 | +1.18(+7.01%) |
Jan 06, 2021 | 15.19 | 18.29 | 15.14 | 16.83 | 5,022,407 | +2.11(+14.33%) |
Jan 05, 2021 | 12.45 | 15.88 | 12.45 | 14.72 | 5,159,394 | +1.95(+15.27%) |
Jan 04, 2021 | 11.69 | 12.97 | 10.80 | 12.77 | 3,552,531 | +1.34(+11.72%) |
Dec 31, 2020 | 11.43 | 11.43 | 11.43 | 9,004,584 | -0.25(-2.14%) | |
Dec 30, 2020 | 12.50 | 13.20 | 11.53 | 11.68 | 9,004,584 | -0.55(-4.50%) |
Dec 29, 2020 | 11.15 | 12.70 | 10.34 | 12.23 | 5,939,963 | -0.27(-2.16%) |
Dec 28, 2020 | 10.00 | 12.55 | 9.930 | 12.50 | 9,396,318 | +2.80(+28.87%) |
Dec 24, 2020 | 10.00 | 10.58 | 9.680 | 9.700 | 3,480,700 | +0.00(+0.00%) |
Dec 23, 2020 | 10.82 | 11.12 | 9.610 | 9.700 | 7,796,555 | -2.30(-19.17%) |
Dec 22, 2020 | 10.02 | 12.00 | 9.690 | 12.00 | 5,976,095 | +2.50(+26.32%) |
Dec 21, 2020 | 8.200 | 9.500 | 8.200 | 9.500 | 4,583,829 | +1.36(+16.71%) |
Dec 18, 2020 | 7.870 | 8.220 | 7.670 | 8.140 | 7,812,500 | +0.44(+5.71%) |
Dec 17, 2020 | 8.260 | 8.840 | 7.600 | 7.700 | 3,420,875 | -0.35(-4.35%) |
Dec 16, 2020 | 7.930 | 8.650 | 7.610 | 8.050 | 4,153,483 | -0.13(-1.59%) |
Dec 15, 2020 | 6.910 | 8.480 | 6.570 | 8.180 | 7,805,819 | +1.20(+17.19%) |
Dec 14, 2020 | 5.990 | 7.650 | 5.820 | 6.980 | 13,092,307 | +1.44(+25.99%) |
Dec 11, 2020 | 5.320 | 5.650 | 5.250 | 5.540 | 915,800 | +0.03(+0.54%) |
Dec 10, 2020 | 5.230 | 5.570 | 5.150 | 5.510 | 969,374 | +0.28(+5.35%) |
Dec 09, 2020 | 6.130 | 6.170 | 5.170 | 5.230 | 2,684,139 | -0.83(-13.70%) |
Dec 08, 2020 | 6.000 | 6.100 | 5.720 | 6.060 | 1,531,832 | +0.15(+2.54%) |
Dec 07, 2020 | 6.000 | 6.110 | 5.550 | 5.910 | 2,225,480 | +0.06(+1.03%) |
Dec 04, 2020 | 6.360 | 6.420 | 5.651 | 5.850 | 2,398,900 | -0.40(-6.40%) |
Dec 03, 2020 | 6.620 | 7.090 | 6.240 | 6.250 | 2,303,179 | +0.03(+0.48%) |
Dec 02, 2020 | 6.310 | 7.280 | 5.050 | 6.220 | 4,978,351 | -1.67(-21.17%) |