Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.50 | 31.00 | 26.50 | 29.25 | 363,292 | +1.25(+4.46%) |
Feb 25, 2021 | 30.25 | 30.50 | 27.00 | 28.00 | 385,659 | -2.00(-6.67%) |
Feb 24, 2021 | 30.50 | 32.25 | 29.75 | 30.00 | 332,222 | +0.75(+2.56%) |
Feb 23, 2021 | 28.75 | 31.75 | 26.25 | 29.25 | 611,765 | -4.50(-13.33%) |
Feb 22, 2021 | 35.75 | 36.75 | 33.75 | 33.75 | 406,410 | -3.25(-8.78%) |
Feb 19, 2021 | 36.25 | 38.75 | 35.00 | 37.00 | 548,420 | +2.00(+5.71%) |
Feb 18, 2021 | 38.00 | 38.25 | 34.00 | 35.00 | 648,846 | -3.75(-9.68%) |
Feb 17, 2021 | 38.75 | 39.00 | 37.00 | 38.75 | 1,514,080 | -6.50(-14.36%) |
Feb 16, 2021 | 48.25 | 50.00 | 45.00 | 45.25 | 435,345 | -2.25(-4.74%) |
Feb 12, 2021 | 46.25 | 47.50 | 43.75 | 47.50 | 398,364 | -0.25(-0.52%) |
Feb 11, 2021 | 49.00 | 52.00 | 45.25 | 47.75 | 694,440 | +0.00(+0.00%) |
Feb 10, 2021 | 56.25 | 56.75 | 42.00 | 47.75 | 1,622,849 | -7.25(-13.18%) |
Feb 09, 2021 | 68.25 | 71.25 | 49.50 | 55.00 | 3,127,380 | -28.50(-34.13%) |
Feb 08, 2021 | 29.50 | 90.50 | 29.50 | 83.50 | 8,686,370 | +55.75(+200.90%) |
Feb 05, 2021 | 27.25 | 29.50 | 25.75 | 27.75 | 686,672 | +0.75(+2.78%) |
Feb 04, 2021 | 23.75 | 27.50 | 23.75 | 27.00 | 835,681 | +3.25(+13.68%) |
Feb 03, 2021 | 23.91 | 25.50 | 23.25 | 23.75 | 782,407 | -1.25(-5.00%) |
Feb 02, 2021 | 24.75 | 29.75 | 22.25 | 25.00 | 5,992,734 | +7.50(+42.86%) |
Feb 01, 2021 | 17.20 | 18.00 | 16.46 | 17.50 | 300,879 | +0.34(+2.01%) |
Jan 29, 2021 | 17.52 | 18.14 | 16.60 | 17.16 | 378,900 | -1.05(-5.75%) |
Jan 28, 2021 | 20.19 | 20.50 | 16.50 | 18.20 | 919,658 | -0.55(-2.92%) |
Jan 27, 2021 | 20.75 | 21.25 | 17.00 | 18.75 | 1,475,726 | +1.75(+10.29%) |
Jan 26, 2021 | 17.00 | 17.25 | 16.25 | 17.00 | 541,367 | +0.40(+2.39%) |
Jan 25, 2021 | 18.00 | 18.24 | 16.00 | 16.60 | 420,144 | -1.09(-6.16%) |
Jan 22, 2021 | 18.38 | 18.91 | 17.25 | 17.69 | 461,560 | -1.56(-8.09%) |
Jan 21, 2021 | 18.50 | 20.25 | 17.75 | 19.25 | 458,334 | +1.25(+6.94%) |
Jan 20, 2021 | 18.25 | 20.50 | 17.50 | 18.00 | 599,836 | +0.65(+3.75%) |
Jan 19, 2021 | 17.34 | 18.50 | 16.75 | 17.35 | 559,929 | +1.35(+8.44%) |
Jan 15, 2021 | 17.00 | 17.32 | 15.27 | 16.00 | 236,220 | -1.00(-5.88%) |
Jan 14, 2021 | 16.50 | 18.00 | 16.25 | 17.00 | 334,707 | -0.25(-1.45%) |
Jan 13, 2021 | 17.50 | 18.48 | 15.55 | 17.25 | 496,640 | +0.50(+2.99%) |
Jan 12, 2021 | 16.25 | 17.00 | 15.00 | 16.75 | 388,617 | +0.38(+2.32%) |
Jan 11, 2021 | 14.25 | 18.50 | 13.89 | 16.37 | 912,658 | +2.87(+21.26%) |
Jan 08, 2021 | 13.75 | 13.88 | 12.75 | 13.50 | 171,884 | -0.19(-1.37%) |
Jan 07, 2021 | 14.25 | 14.37 | 13.15 | 13.69 | 210,389 | -0.31(-2.23%) |
Jan 06, 2021 | 12.50 | 15.75 | 12.25 | 14.00 | 737,752 | +1.08(+8.36%) |
Jan 05, 2021 | 12.87 | 13.35 | 12.03 | 12.92 | 287,835 | +0.05(+0.37%) |
Jan 04, 2021 | 10.50 | 13.12 | 10.50 | 12.87 | 489,753 | +2.24(+21.01%) |
Dec 31, 2020 | 10.64 | 10.64 | 10.64 | 91,099 | -0.05(-0.49%) | |
Dec 30, 2020 | 10.25 | 10.75 | 10.00 | 10.69 | 91,099 | +0.63(+6.29%) |
Dec 29, 2020 | 10.75 | 10.75 | 9.750 | 10.06 | 101,752 | -0.69(-6.44%) |
Dec 28, 2020 | 10.75 | 11.25 | 10.25 | 10.75 | 143,487 | +0.62(+6.17%) |
Dec 24, 2020 | 10.86 | 10.97 | 9.750 | 10.12 | 163,100 | -0.19(-1.84%) |
Dec 23, 2020 | 9.750 | 11.00 | 9.502 | 10.31 | 309,357 | +0.81(+8.58%) |
Dec 22, 2020 | 9.500 | 9.750 | 9.000 | 9.500 | 185,167 | +0.08(+0.85%) |
Dec 21, 2020 | 9.750 | 9.750 | 9.175 | 9.420 | 37,323 | -0.02(-0.24%) |
Dec 18, 2020 | 9.875 | 9.875 | 9.150 | 9.443 | 39,944 | -0.01(-0.16%) |
Dec 17, 2020 | 9.592 | 9.620 | 9.322 | 9.457 | 26,972 | -0.04(-0.45%) |
Dec 16, 2020 | 10.00 | 10.00 | 9.250 | 9.500 | 31,275 | -0.03(-0.26%) |
Dec 15, 2020 | 9.250 | 9.665 | 9.125 | 9.525 | 43,402 | +0.38(+4.10%) |
Dec 14, 2020 | 9.613 | 9.755 | 8.990 | 9.150 | 63,628 | -0.47(-4.86%) |
Dec 11, 2020 | 9.500 | 9.875 | 9.500 | 9.617 | 40,564 | -0.38(-3.83%) |
Dec 10, 2020 | 9.750 | 10.00 | 9.250 | 10.00 | 74,523 | +0.25(+2.56%) |
Dec 09, 2020 | 10.50 | 10.50 | 9.250 | 9.750 | 106,583 | -0.50(-4.88%) |
Dec 08, 2020 | 9.625 | 10.38 | 9.580 | 10.25 | 124,923 | +0.68(+7.05%) |
Dec 07, 2020 | 10.38 | 10.75 | 8.775 | 9.575 | 280,310 | -0.98(-9.28%) |
Dec 04, 2020 | 10.75 | 11.00 | 10.50 | 10.55 | 123,876 | -0.02(-0.19%) |
Dec 03, 2020 | 11.07 | 11.25 | 10.25 | 10.57 | 136,024 | -0.46(-4.15%) |
Dec 02, 2020 | 9.975 | 11.20 | 9.875 | 11.03 | 273,716 | +1.16(+11.72%) |