Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.14 | 14.50 | 13.72 | 13.83 | 22,712,386 | -0.46(-3.24%) |
Feb 25, 2021 | 13.91 | 14.85 | 13.79 | 14.29 | 28,579,994 | +0.38(+2.75%) |
Feb 24, 2021 | 14.60 | 14.63 | 13.77 | 13.91 | 20,740,996 | -0.53(-3.65%) |
Feb 23, 2021 | 14.01 | 14.60 | 12.48 | 14.44 | 30,906,002 | +0.55(+3.93%) |
Feb 22, 2021 | 13.84 | 14.29 | 13.77 | 13.89 | 20,127,612 | +0.28(+2.07%) |
Feb 19, 2021 | 13.09 | 13.61 | 13.06 | 13.61 | 13,536,153 | +0.59(+4.54%) |
Feb 18, 2021 | 13.25 | 13.25 | 12.68 | 13.02 | 17,891,688 | -0.35(-2.58%) |
Feb 17, 2021 | 13.67 | 13.75 | 13.34 | 13.36 | 13,125,636 | -0.35(-2.52%) |
Feb 16, 2021 | 13.65 | 13.89 | 13.45 | 13.71 | 13,699,098 | +0.18(+1.34%) |
Feb 12, 2021 | 13.73 | 13.78 | 13.38 | 13.53 | 11,074,094 | -0.30(-2.17%) |
Feb 11, 2021 | 13.97 | 14.31 | 13.65 | 13.83 | 10,529,166 | -0.11(-0.78%) |
Feb 10, 2021 | 14.04 | 14.31 | 13.69 | 13.94 | 12,459,478 | +0.05(+0.33%) |
Feb 09, 2021 | 13.89 | 14.10 | 13.54 | 13.89 | 12,832,490 | -0.22(-1.55%) |
Feb 08, 2021 | 13.91 | 14.33 | 13.84 | 14.11 | 14,925,374 | +0.41(+2.99%) |
Feb 05, 2021 | 13.96 | 14.07 | 13.42 | 13.70 | 13,364,000 | -0.10(-0.72%) |
Feb 04, 2021 | 13.30 | 14.23 | 13.26 | 13.80 | 22,507,154 | +0.39(+2.92%) |
Feb 03, 2021 | 12.61 | 13.56 | 12.53 | 13.41 | 23,244,890 | +0.95(+7.66%) |
Feb 02, 2021 | 13.34 | 13.34 | 12.33 | 12.45 | 27,767,718 | -0.92(-6.87%) |
Feb 01, 2021 | 13.91 | 13.92 | 13.06 | 13.37 | 21,772,536 | -0.30(-2.19%) |
Jan 29, 2021 | 15.31 | 15.35 | 13.67 | 13.67 | 29,345,930 | -0.48(-3.40%) |
Jan 28, 2021 | 16.13 | 17.73 | 14.09 | 14.15 | 65,830,204 | -1.96(-12.18%) |
Jan 27, 2021 | 15.36 | 20.27 | 15.23 | 16.12 | 87,272,496 | +1.72(+11.93%) |
Jan 26, 2021 | 13.36 | 14.44 | 12.93 | 14.40 | 41,332,040 | +1.42(+10.92%) |
Jan 25, 2021 | 11.85 | 14.31 | 11.75 | 12.98 | 75,544,032 | +1.27(+10.87%) |
Jan 22, 2021 | 11.09 | 11.74 | 10.91 | 11.71 | 21,046,740 | +0.51(+4.55%) |
Jan 21, 2021 | 11.24 | 11.62 | 11.15 | 11.20 | 16,190,681 | -0.02(-0.16%) |
Jan 20, 2021 | 11.53 | 11.72 | 11.20 | 11.22 | 12,553,485 | -0.23(-1.99%) |
Jan 19, 2021 | 12.00 | 12.15 | 11.44 | 11.45 | 21,964,282 | -0.38(-3.23%) |
Jan 15, 2021 | 12.53 | 12.58 | 11.76 | 11.83 | 25,526,340 | -0.77(-6.13%) |
Jan 14, 2021 | 11.89 | 12.70 | 11.84 | 12.60 | 29,516,160 | +0.61(+5.08%) |
Jan 13, 2021 | 11.72 | 12.07 | 11.53 | 11.99 | 24,491,962 | +0.20(+1.70%) |
Jan 12, 2021 | 11.45 | 11.90 | 11.32 | 11.79 | 22,482,246 | +0.37(+3.26%) |
Jan 11, 2021 | 11.00 | 11.52 | 10.89 | 11.42 | 15,562,929 | +0.25(+2.28%) |
Jan 08, 2021 | 11.18 | 11.54 | 10.85 | 11.16 | 25,719,064 | +0.07(+0.66%) |
Jan 07, 2021 | 11.55 | 11.89 | 10.99 | 11.09 | 42,940,940 | -0.28(-2.48%) |
Jan 06, 2021 | 10.45 | 11.75 | 10.45 | 11.37 | 49,279,828 | +1.02(+9.83%) |
Jan 05, 2021 | 10.17 | 10.55 | 10.15 | 10.35 | 20,637,208 | +0.15(+1.52%) |
Jan 04, 2021 | 10.30 | 10.54 | 10.06 | 10.20 | 34,801,996 | -0.03(-0.27%) |
Dec 31, 2020 | 10.23 | 10.23 | 10.23 | 36,630,732 | -0.71(-6.48%) | |
Dec 30, 2020 | 10.46 | 11.00 | 10.41 | 10.94 | 36,630,732 | +0.47(+4.52%) |
Dec 29, 2020 | 10.67 | 10.72 | 9.982 | 10.46 | 33,458,628 | -0.14(-1.29%) |
Dec 28, 2020 | 9.818 | 10.95 | 9.763 | 10.60 | 42,179,788 | +0.83(+8.46%) |
Dec 24, 2020 | 10.10 | 10.16 | 9.682 | 9.773 | 13,558,923 | -0.35(-3.41%) |
Dec 23, 2020 | 9.363 | 10.17 | 9.318 | 10.12 | 27,963,012 | +0.91(+9.87%) |
Dec 22, 2020 | 9.609 | 9.709 | 9.154 | 9.209 | 20,487,290 | -0.30(-3.15%) |
Dec 21, 2020 | 9.373 | 9.727 | 9.291 | 9.509 | 22,745,574 | +0.03(+0.29%) |
Dec 18, 2020 | 9.863 | 9.909 | 9.391 | 9.482 | 27,059,764 | +0.01(+0.10%) |
Dec 17, 2020 | 9.373 | 9.527 | 9.163 | 9.473 | 18,529,598 | +0.13(+1.36%) |
Dec 16, 2020 | 9.809 | 9.973 | 9.273 | 9.345 | 25,010,328 | -0.42(-4.28%) |
Dec 15, 2020 | 9.482 | 9.791 | 9.373 | 9.763 | 20,421,864 | +0.37(+3.97%) |
Dec 14, 2020 | 10.20 | 10.38 | 9.391 | 9.391 | 28,695,006 | -0.68(-6.77%) |
Dec 11, 2020 | 10.49 | 10.55 | 9.945 | 10.07 | 27,678,744 | -0.56(-5.30%) |
Dec 10, 2020 | 10.34 | 10.72 | 10.23 | 10.64 | 24,561,124 | +0.03(+0.26%) |
Dec 09, 2020 | 10.70 | 10.75 | 10.32 | 10.61 | 26,610,994 | +0.14(+1.30%) |
Dec 08, 2020 | 10.50 | 10.92 | 10.43 | 10.47 | 26,473,788 | -0.14(-1.28%) |
Dec 07, 2020 | 10.71 | 11.12 | 10.44 | 10.61 | 34,468,548 | -0.05(-0.43%) |
Dec 04, 2020 | 10.36 | 10.69 | 10.28 | 10.65 | 25,706,964 | +0.45(+4.36%) |
Dec 03, 2020 | 10.01 | 10.55 | 9.982 | 10.21 | 34,405,176 | +0.25(+2.46%) |
Dec 02, 2020 | 9.373 | 10.06 | 9.182 | 9.963 | 29,598,162 | +0.51(+5.38%) |