Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.07 | 21.67 | 20.00 | 20.45 | 3,390,240 | -0.36(-1.72%) |
Feb 25, 2021 | 22.56 | 22.78 | 20.71 | 20.80 | 3,116,442 | -1.61(-7.20%) |
Feb 24, 2021 | 22.66 | 23.46 | 21.84 | 22.42 | 2,943,478 | -1.15(-4.89%) |
Feb 23, 2021 | 20.51 | 23.59 | 19.49 | 23.57 | 7,968,910 | -1.66(-6.57%) |
Feb 22, 2021 | 24.27 | 25.28 | 22.82 | 25.23 | 5,712,755 | -1.51(-5.65%) |
Feb 19, 2021 | 26.92 | 28.14 | 25.76 | 26.74 | 4,684,614 | +0.86(+3.34%) |
Feb 18, 2021 | 22.66 | 26.18 | 22.51 | 25.87 | 6,085,200 | +2.57(+11.05%) |
Feb 17, 2021 | 27.09 | 27.49 | 22.41 | 23.30 | 6,020,246 | -3.73(-13.82%) |
Feb 16, 2021 | 25.04 | 27.32 | 24.90 | 27.03 | 7,423,613 | +2.98(+12.41%) |
Feb 12, 2021 | 22.68 | 24.43 | 22.45 | 24.05 | 4,020,180 | +1.23(+5.39%) |
Feb 11, 2021 | 22.69 | 23.55 | 21.99 | 22.82 | 3,116,638 | +0.18(+0.81%) |
Feb 10, 2021 | 23.05 | 23.91 | 20.59 | 22.64 | 8,461,070 | +1.88(+9.08%) |
Feb 09, 2021 | 18.41 | 21.20 | 18.36 | 20.75 | 9,888,684 | +2.90(+16.23%) |
Feb 08, 2021 | 17.41 | 18.31 | 17.28 | 17.85 | 3,875,368 | +0.48(+2.76%) |
Feb 05, 2021 | 17.45 | 17.61 | 16.58 | 17.37 | 2,877,761 | -0.04(-0.25%) |
Feb 04, 2021 | 16.81 | 17.80 | 16.75 | 17.42 | 4,300,727 | +0.86(+5.22%) |
Feb 03, 2021 | 16.72 | 17.10 | 15.47 | 16.55 | 3,950,041 | -0.03(-0.16%) |
Feb 02, 2021 | 16.89 | 16.89 | 16.14 | 16.58 | 3,594,539 | +0.43(+2.65%) |
Feb 01, 2021 | 16.31 | 16.99 | 15.80 | 16.15 | 6,363,951 | +0.97(+6.38%) |
Jan 29, 2021 | 15.25 | 15.31 | 14.46 | 15.18 | 3,242,753 | -0.01(-0.06%) |
Jan 28, 2021 | 14.17 | 15.29 | 13.46 | 15.19 | 3,087,215 | +0.96(+6.74%) |
Jan 27, 2021 | 13.43 | 14.70 | 13.43 | 14.23 | 1,297,897 | +0.20(+1.43%) |
Jan 26, 2021 | 15.24 | 15.24 | 13.87 | 14.03 | 1,529,568 | -0.29(-2.01%) |
Jan 25, 2021 | 14.41 | 16.04 | 13.98 | 14.32 | 3,751,546 | +0.37(+2.63%) |
Jan 22, 2021 | 14.08 | 14.40 | 13.56 | 13.95 | 1,619,256 | +0.05(+0.38%) |
Jan 21, 2021 | 12.96 | 14.03 | 12.92 | 13.90 | 3,433,036 | +0.86(+6.63%) |
Jan 20, 2021 | 12.91 | 13.31 | 12.91 | 13.04 | 1,947,525 | +0.16(+1.22%) |
Jan 19, 2021 | 12.65 | 13.09 | 12.63 | 12.88 | 2,714,535 | +0.44(+3.51%) |
Jan 15, 2021 | 12.01 | 12.55 | 11.75 | 12.44 | 3,622,069 | +0.51(+4.24%) |
Jan 14, 2021 | 11.43 | 12.00 | 11.40 | 11.94 | 746,525 | +0.72(+6.46%) |
Jan 13, 2021 | 11.20 | 11.61 | 11.05 | 11.21 | 561,934 | +0.17(+1.58%) |
Jan 12, 2021 | 10.98 | 11.13 | 10.86 | 11.04 | 1,032,008 | +0.10(+0.96%) |
Jan 11, 2021 | 11.26 | 11.26 | 10.82 | 10.93 | 521,076 | -0.38(-3.39%) |
Jan 08, 2021 | 10.65 | 11.33 | 10.52 | 11.32 | 736,286 | +0.82(+7.81%) |
Jan 07, 2021 | 10.89 | 10.90 | 10.41 | 10.50 | 654,813 | -0.23(-2.11%) |
Jan 06, 2021 | 10.89 | 11.24 | 10.65 | 10.72 | 857,511 | -0.41(-3.68%) |
Jan 05, 2021 | 10.67 | 11.50 | 10.52 | 11.13 | 2,122,834 | +0.65(+6.25%) |
Jan 04, 2021 | 10.47 | 10.58 | 10.21 | 10.48 | 934,625 | +0.19(+1.87%) |
Dec 31, 2020 | 10.29 | 10.29 | 10.29 | 914,458 | +0.19(+1.90%) | |
Dec 30, 2020 | 9.424 | 10.18 | 9.381 | 10.10 | 914,458 | +0.77(+8.23%) |
Dec 29, 2020 | 9.320 | 9.634 | 9.202 | 9.328 | 1,035,511 | +0.26(+2.89%) |
Dec 28, 2020 | 9.599 | 9.625 | 9.023 | 9.067 | 793,289 | -0.39(-4.15%) |
Dec 24, 2020 | 9.573 | 9.695 | 9.389 | 9.459 | 302,880 | -0.11(-1.19%) |
Dec 23, 2020 | 9.355 | 9.660 | 9.355 | 9.573 | 470,835 | +0.23(+2.43%) |
Dec 22, 2020 | 9.599 | 9.747 | 9.293 | 9.346 | 1,085,354 | -0.38(-3.95%) |
Dec 21, 2020 | 9.651 | 10.04 | 9.651 | 9.730 | 531,183 | -0.18(-1.85%) |
Dec 18, 2020 | 9.878 | 10.18 | 9.826 | 9.913 | 837,360 | +0.03(+0.26%) |
Dec 17, 2020 | 10.23 | 10.23 | 9.869 | 9.887 | 498,875 | -0.16(-1.56%) |
Dec 16, 2020 | 10.17 | 10.35 | 9.887 | 10.04 | 1,064,210 | +0.03(+0.35%) |
Dec 15, 2020 | 9.861 | 10.17 | 9.616 | 10.01 | 1,190,829 | +0.15(+1.50%) |
Dec 14, 2020 | 10.38 | 10.46 | 9.843 | 9.861 | 780,107 | -0.38(-3.75%) |
Dec 11, 2020 | 10.04 | 10.60 | 10.04 | 10.24 | 664,433 | +0.16(+1.56%) |
Dec 10, 2020 | 10.41 | 10.41 | 10.04 | 10.09 | 634,092 | -0.32(-3.10%) |
Dec 09, 2020 | 10.47 | 10.86 | 10.33 | 10.41 | 1,038,550 | +0.00(+0.00%) |
Dec 08, 2020 | 10.12 | 10.51 | 9.983 | 10.41 | 1,043,676 | +0.07(+0.68%) |
Dec 07, 2020 | 10.24 | 10.35 | 9.878 | 10.34 | 1,130,329 | +0.02(+0.17%) |
Dec 04, 2020 | 10.91 | 10.93 | 10.26 | 10.32 | 1,018,768 | -0.61(-5.59%) |
Dec 03, 2020 | 11.13 | 11.31 | 10.74 | 10.93 | 854,077 | -0.21(-1.88%) |
Dec 02, 2020 | 10.99 | 11.17 | 10.86 | 11.14 | 790,397 | -0.10(-0.85%) |