Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.56 | 11.85 | 10.85 | 11.10 | 12,264,301 | -0.39(-3.39%) |
Feb 25, 2021 | 12.09 | 12.79 | 11.34 | 11.49 | 11,512,465 | -0.52(-4.33%) |
Feb 24, 2021 | 11.81 | 12.17 | 11.50 | 12.01 | 8,298,262 | +0.33(+2.83%) |
Feb 23, 2021 | 12.10 | 12.14 | 10.90 | 11.68 | 16,387,645 | -1.20(-9.32%) |
Feb 22, 2021 | 13.68 | 13.90 | 12.81 | 12.88 | 10,944,934 | -0.96(-6.94%) |
Feb 19, 2021 | 14.07 | 14.37 | 13.70 | 13.84 | 8,978,500 | -0.13(-0.93%) |
Feb 18, 2021 | 14.88 | 15.34 | 13.83 | 13.97 | 15,444,380 | -1.39(-9.05%) |
Feb 17, 2021 | 13.55 | 15.41 | 13.26 | 15.36 | 17,384,010 | +1.58(+11.47%) |
Feb 16, 2021 | 14.52 | 14.95 | 13.58 | 13.78 | 17,473,372 | -0.44(-3.09%) |
Feb 12, 2021 | 15.42 | 16.08 | 14.18 | 14.22 | 46,247,900 | +1.22(+9.38%) |
Feb 11, 2021 | 13.07 | 13.39 | 12.71 | 13.00 | 8,909,537 | +0.02(+0.15%) |
Feb 10, 2021 | 13.73 | 14.03 | 12.85 | 12.98 | 8,871,250 | -0.80(-5.81%) |
Feb 09, 2021 | 13.89 | 14.01 | 13.14 | 13.78 | 9,153,663 | -0.09(-0.65%) |
Feb 08, 2021 | 13.00 | 14.35 | 12.60 | 13.87 | 17,571,088 | +1.03(+8.06%) |
Feb 05, 2021 | 13.17 | 13.39 | 12.51 | 12.84 | 11,967,500 | +0.24(+1.87%) |
Feb 04, 2021 | 14.58 | 14.58 | 12.11 | 12.60 | 18,876,546 | -1.96(-13.46%) |
Feb 03, 2021 | 14.73 | 15.01 | 13.66 | 14.56 | 22,716,020 | -0.53(-3.51%) |
Feb 02, 2021 | 18.97 | 19.00 | 13.82 | 15.09 | 47,539,400 | -1.87(-11.03%) |
Feb 01, 2021 | 13.76 | 18.20 | 13.30 | 16.96 | 94,161,576 | +4.21(+33.02%) |
Jan 29, 2021 | 12.53 | 13.50 | 11.91 | 12.75 | 33,745,800 | +1.80(+16.44%) |
Jan 28, 2021 | 12.53 | 13.39 | 10.91 | 10.95 | 20,149,124 | -1.55(-12.40%) |
Jan 27, 2021 | 10.50 | 13.68 | 10.38 | 12.50 | 49,501,904 | +1.92(+18.15%) |
Jan 26, 2021 | 9.800 | 10.68 | 9.500 | 10.58 | 17,691,968 | +0.86(+8.85%) |
Jan 25, 2021 | 9.000 | 9.780 | 8.930 | 9.720 | 19,325,048 | +0.72(+8.00%) |
Jan 22, 2021 | 9.000 | 9.300 | 8.810 | 9.000 | 13,490,100 | -0.10(-1.10%) |
Jan 21, 2021 | 9.010 | 9.420 | 8.800 | 9.100 | 21,967,904 | -0.62(-6.38%) |
Jan 20, 2021 | 10.13 | 10.28 | 9.670 | 9.720 | 7,741,682 | -0.38(-3.76%) |
Jan 19, 2021 | 9.850 | 10.19 | 9.510 | 10.10 | 9,575,454 | +0.44(+4.55%) |
Jan 15, 2021 | 9.340 | 10.57 | 9.300 | 9.660 | 19,984,400 | +0.29(+3.09%) |
Jan 14, 2021 | 9.260 | 9.470 | 9.190 | 9.370 | 5,397,144 | +0.14(+1.52%) |
Jan 13, 2021 | 9.060 | 9.400 | 8.970 | 9.230 | 7,098,277 | +0.13(+1.43%) |
Jan 12, 2021 | 8.980 | 9.180 | 8.830 | 9.100 | 5,320,344 | +0.01(+0.11%) |
Jan 11, 2021 | 9.020 | 9.130 | 8.850 | 9.090 | 6,968,259 | -0.13(-1.41%) |
Jan 08, 2021 | 9.350 | 9.460 | 9.010 | 9.220 | 7,748,700 | -0.22(-2.33%) |
Jan 07, 2021 | 9.430 | 9.520 | 9.190 | 9.440 | 8,339,860 | +0.10(+1.07%) |
Jan 06, 2021 | 9.230 | 9.620 | 9.170 | 9.340 | 8,283,729 | +0.08(+0.86%) |
Jan 05, 2021 | 9.840 | 9.890 | 9.200 | 9.260 | 10,198,629 | -0.47(-4.83%) |
Jan 04, 2021 | 9.050 | 9.820 | 8.810 | 9.730 | 15,521,497 | +0.88(+9.94%) |
Dec 31, 2020 | 8.850 | 8.850 | 8.850 | 8,151,388 | -0.15(-1.67%) | |
Dec 30, 2020 | 9.050 | 9.190 | 8.845 | 9.000 | 8,151,388 | +0.08(+0.90%) |
Dec 29, 2020 | 9.490 | 9.630 | 8.620 | 8.920 | 17,660,540 | -0.68(-7.08%) |
Dec 28, 2020 | 10.30 | 10.38 | 9.510 | 9.600 | 13,174,968 | -0.66(-6.43%) |
Dec 24, 2020 | 10.95 | 11.03 | 10.11 | 10.26 | 17,748,700 | +0.19(+1.89%) |
Dec 23, 2020 | 9.760 | 10.25 | 9.520 | 10.07 | 7,652,924 | +0.17(+1.72%) |
Dec 22, 2020 | 10.33 | 10.38 | 9.740 | 9.900 | 9,411,162 | -0.43(-4.16%) |
Dec 21, 2020 | 10.33 | 10.50 | 10.08 | 10.33 | 6,053,556 | -0.06(-0.58%) |
Dec 18, 2020 | 10.59 | 10.63 | 10.31 | 10.39 | 9,450,200 | -0.33(-3.08%) |
Dec 17, 2020 | 10.44 | 10.75 | 10.16 | 10.72 | 6,765,044 | +0.28(+2.68%) |
Dec 16, 2020 | 10.76 | 10.84 | 10.34 | 10.44 | 5,878,649 | -0.47(-4.31%) |
Dec 15, 2020 | 10.84 | 10.96 | 10.45 | 10.91 | 8,683,239 | +0.50(+4.80%) |
Dec 14, 2020 | 10.94 | 11.03 | 10.27 | 10.41 | 8,944,502 | -0.65(-5.88%) |
Dec 11, 2020 | 11.35 | 11.46 | 10.81 | 11.06 | 7,160,200 | -0.30(-2.64%) |
Dec 10, 2020 | 11.33 | 11.43 | 11.07 | 11.36 | 6,058,472 | -0.07(-0.61%) |
Dec 09, 2020 | 11.96 | 12.04 | 11.12 | 11.43 | 9,956,069 | -0.52(-4.35%) |
Dec 08, 2020 | 12.00 | 12.26 | 11.45 | 11.95 | 12,029,596 | -0.22(-1.81%) |
Dec 07, 2020 | 12.68 | 12.88 | 11.97 | 12.17 | 10,808,948 | -0.43(-3.41%) |
Dec 04, 2020 | 13.45 | 13.94 | 12.55 | 12.60 | 23,507,700 | +0.08(+0.64%) |
Dec 03, 2020 | 12.24 | 13.38 | 12.22 | 12.52 | 17,552,660 | +0.55(+4.59%) |
Dec 02, 2020 | 12.02 | 12.27 | 11.59 | 11.97 | 8,806,350 | -0.45(-3.62%) |