Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.00 | 15.49 | 13.71 | 15.48 | 1,304,100 | +0.38(+2.52%) |
Feb 25, 2021 | 16.07 | 16.52 | 14.91 | 15.10 | 777,610 | -1.30(-7.93%) |
Feb 24, 2021 | 15.50 | 16.68 | 15.45 | 16.40 | 1,261,494 | +1.65(+11.19%) |
Feb 23, 2021 | 15.68 | 15.93 | 14.00 | 14.75 | 2,023,255 | -2.20(-12.98%) |
Feb 22, 2021 | 18.09 | 18.40 | 16.76 | 16.95 | 955,903 | -1.15(-6.35%) |
Feb 19, 2021 | 18.10 | 18.64 | 18.05 | 18.10 | 815,300 | +0.31(+1.74%) |
Feb 18, 2021 | 18.49 | 18.55 | 17.28 | 17.79 | 1,526,136 | -1.11(-5.87%) |
Feb 17, 2021 | 19.32 | 19.36 | 18.60 | 18.90 | 1,428,373 | -0.60(-3.08%) |
Feb 16, 2021 | 20.00 | 20.15 | 19.28 | 19.50 | 1,234,965 | -0.53(-2.65%) |
Feb 12, 2021 | 19.91 | 20.60 | 19.35 | 20.03 | 1,608,100 | +0.66(+3.41%) |
Feb 11, 2021 | 20.30 | 20.50 | 19.09 | 19.37 | 2,378,535 | +0.32(+1.68%) |
Feb 10, 2021 | 20.05 | 20.15 | 18.72 | 19.05 | 2,275,799 | -1.10(-5.46%) |
Feb 09, 2021 | 20.55 | 20.70 | 19.90 | 20.15 | 1,783,687 | -0.40(-1.95%) |
Feb 08, 2021 | 21.71 | 21.79 | 20.40 | 20.55 | 2,034,621 | -0.65(-3.07%) |
Feb 05, 2021 | 20.03 | 21.50 | 19.90 | 21.20 | 2,421,000 | +1.44(+7.29%) |
Feb 04, 2021 | 20.30 | 20.42 | 19.69 | 19.76 | 1,894,393 | -0.54(-2.66%) |
Feb 03, 2021 | 20.65 | 20.82 | 20.20 | 20.30 | 1,639,180 | -0.30(-1.46%) |
Feb 02, 2021 | 21.11 | 21.38 | 20.50 | 20.60 | 1,781,695 | -0.37(-1.76%) |
Feb 01, 2021 | 21.85 | 21.95 | 20.38 | 20.97 | 1,733,829 | +0.07(+0.33%) |
Jan 29, 2021 | 20.95 | 21.50 | 20.40 | 20.90 | 2,015,500 | -0.01(-0.05%) |
Jan 28, 2021 | 21.83 | 21.89 | 20.40 | 20.91 | 3,107,031 | +0.81(+4.03%) |
Jan 27, 2021 | 21.46 | 23.50 | 19.80 | 20.10 | 6,705,170 | -1.97(-8.93%) |
Jan 26, 2021 | 21.49 | 24.34 | 20.67 | 22.07 | 11,427,687 | +2.40(+12.20%) |
Jan 25, 2021 | 22.49 | 23.50 | 19.50 | 19.67 | 10,236,712 | -2.33(-10.59%) |
Jan 22, 2021 | 20.75 | 24.00 | 20.00 | 22.00 | 49,810,900 | +8.66(+64.92%) |
Jan 21, 2021 | 13.65 | 13.76 | 13.00 | 13.34 | 327,199 | -0.24(-1.77%) |
Jan 20, 2021 | 14.14 | 14.14 | 13.48 | 13.58 | 624,562 | +0.36(+2.72%) |
Jan 19, 2021 | 12.62 | 15.01 | 12.47 | 13.22 | 1,105,920 | +0.67(+5.34%) |
Jan 15, 2021 | 13.20 | 13.28 | 12.54 | 12.55 | 214,600 | -0.55(-4.20%) |
Jan 14, 2021 | 13.11 | 13.25 | 12.84 | 13.10 | 511,991 | +0.30(+2.34%) |
Jan 13, 2021 | 12.40 | 13.35 | 12.11 | 12.80 | 535,117 | +0.91(+7.65%) |
Jan 12, 2021 | 11.50 | 13.49 | 11.38 | 11.89 | 339,978 | +0.39(+3.39%) |
Jan 11, 2021 | 11.26 | 11.50 | 11.00 | 11.50 | 143,129 | +0.67(+6.19%) |
Jan 08, 2021 | 11.34 | 11.34 | 10.82 | 10.83 | 94,500 | -0.15(-1.37%) |
Jan 07, 2021 | 10.71 | 11.07 | 10.60 | 10.98 | 121,069 | +0.43(+4.08%) |
Jan 06, 2021 | 10.60 | 10.71 | 10.44 | 10.55 | 171,808 | -0.04(-0.38%) |
Jan 05, 2021 | 10.60 | 10.70 | 10.50 | 10.59 | 49,965 | +0.06(+0.57%) |
Jan 04, 2021 | 10.92 | 10.92 | 10.53 | 10.53 | 109,850 | -0.18(-1.68%) |
Dec 31, 2020 | 10.71 | 10.71 | 10.71 | 166,733 | -0.03(-0.28%) | |
Dec 30, 2020 | 10.75 | 10.77 | 10.64 | 10.74 | 166,733 | -0.02(-0.19%) |
Dec 29, 2020 | 11.01 | 11.01 | 10.48 | 10.76 | 181,058 | -0.19(-1.74%) |
Dec 28, 2020 | 11.23 | 11.24 | 10.85 | 10.95 | 102,837 | +0.02(+0.19%) |
Dec 24, 2020 | 11.00 | 11.38 | 10.76 | 10.93 | 362,200 | -0.10(-0.92%) |
Dec 23, 2020 | 10.71 | 11.32 | 10.66 | 11.03 | 315,376 | +0.40(+3.76%) |
Dec 22, 2020 | 10.46 | 10.85 | 10.46 | 10.63 | 83,658 | +0.10(+0.95%) |
Dec 21, 2020 | 10.59 | 10.59 | 10.50 | 10.53 | 52,028 | +0.13(+1.25%) |
Dec 18, 2020 | 10.63 | 10.63 | 10.35 | 10.40 | 50,600 | -0.08(-0.76%) |
Dec 17, 2020 | 10.41 | 10.80 | 10.41 | 10.48 | 19,769 | -0.01(-0.10%) |
Dec 16, 2020 | 10.40 | 10.50 | 10.15 | 10.49 | 75,756 | +0.13(+1.25%) |
Dec 15, 2020 | 10.63 | 10.66 | 10.19 | 10.36 | 73,583 | -0.14(-1.33%) |
Dec 14, 2020 | 10.74 | 10.74 | 10.35 | 10.50 | 63,780 | +0.01(+0.10%) |
Dec 11, 2020 | 10.23 | 10.76 | 10.20 | 10.49 | 179,800 | +0.36(+3.55%) |
Dec 10, 2020 | 10.26 | 10.26 | 10.04 | 10.13 | 68,731 | -0.07(-0.69%) |
Dec 09, 2020 | 10.07 | 10.25 | 10.00 | 10.20 | 101,633 | +0.11(+1.09%) |
Dec 08, 2020 | 10.69 | 10.69 | 10.04 | 10.09 | 75,806 | -0.22(-2.13%) |
Dec 07, 2020 | 10.36 | 10.45 | 9.990 | 10.31 | 131,700 | +0.17(+1.68%) |
Dec 04, 2020 | 10.04 | 10.31 | 9.990 | 10.14 | 142,300 | +0.23(+2.32%) |
Dec 03, 2020 | 10.01 | 10.02 | 9.910 | 9.910 | 12,243 | -0.09(-0.90%) |
Dec 02, 2020 | 10.05 | 10.16 | 9.880 | 10.00 | 15,082 | -0.09(-0.89%) |