Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.69 | 15.61 | 14.11 | 14.76 | 1,232,300 | -0.63(-4.09%) |
Feb 25, 2021 | 16.88 | 17.59 | 15.04 | 15.39 | 1,672,772 | -1.22(-7.34%) |
Feb 24, 2021 | 16.99 | 17.59 | 15.79 | 16.61 | 2,181,887 | +1.27(+8.28%) |
Feb 23, 2021 | 15.66 | 16.42 | 13.51 | 15.34 | 2,859,207 | -3.37(-18.01%) |
Feb 22, 2021 | 18.87 | 20.56 | 18.30 | 18.71 | 2,570,678 | -2.35(-11.16%) |
Feb 19, 2021 | 23.10 | 25.10 | 20.73 | 21.06 | 4,667,200 | -0.64(-2.95%) |
Feb 18, 2021 | 24.00 | 25.74 | 21.70 | 21.70 | 3,019,648 | -4.96(-18.60%) |
Feb 17, 2021 | 29.22 | 30.68 | 25.25 | 26.66 | 6,021,208 | -1.60(-5.66%) |
Feb 16, 2021 | 25.48 | 28.57 | 25.28 | 28.26 | 6,197,539 | +3.96(+16.30%) |
Feb 12, 2021 | 23.77 | 26.78 | 23.27 | 24.30 | 4,090,500 | -0.15(-0.61%) |
Feb 11, 2021 | 24.93 | 27.00 | 22.80 | 24.45 | 5,712,887 | +2.40(+10.88%) |
Feb 10, 2021 | 24.59 | 24.65 | 20.60 | 22.05 | 4,574,061 | -2.50(-10.18%) |
Feb 09, 2021 | 26.42 | 29.85 | 23.56 | 24.55 | 12,715,701 | -1.05(-4.10%) |
Feb 08, 2021 | 20.70 | 26.17 | 19.02 | 25.60 | 12,941,074 | +8.09(+46.20%) |
Feb 05, 2021 | 19.12 | 19.92 | 17.28 | 17.51 | 2,879,700 | -1.48(-7.79%) |
Feb 04, 2021 | 19.10 | 19.30 | 18.05 | 18.99 | 2,641,015 | +0.44(+2.37%) |
Feb 03, 2021 | 18.89 | 20.68 | 18.51 | 18.55 | 4,297,295 | +0.01(+0.05%) |
Feb 02, 2021 | 18.32 | 19.39 | 17.58 | 18.54 | 3,821,850 | +0.32(+1.76%) |
Feb 01, 2021 | 19.13 | 19.15 | 17.56 | 18.22 | 2,906,708 | -1.20(-6.18%) |
Jan 29, 2021 | 23.05 | 23.90 | 18.10 | 19.42 | 9,824,200 | -0.12(-0.61%) |
Jan 28, 2021 | 16.98 | 20.43 | 16.25 | 19.54 | 8,346,457 | +3.43(+21.29%) |
Jan 27, 2021 | 16.29 | 17.09 | 15.83 | 16.11 | 1,990,303 | -1.55(-8.78%) |
Jan 26, 2021 | 16.51 | 18.50 | 15.80 | 17.66 | 3,585,080 | +1.29(+7.88%) |
Jan 25, 2021 | 17.99 | 18.19 | 15.72 | 16.37 | 3,486,955 | -1.10(-6.30%) |
Jan 22, 2021 | 16.74 | 17.99 | 16.55 | 17.47 | 4,157,500 | +1.11(+6.78%) |
Jan 21, 2021 | 15.95 | 17.40 | 15.20 | 16.36 | 5,204,255 | -0.36(-2.15%) |
Jan 20, 2021 | 15.76 | 18.20 | 15.54 | 16.72 | 5,659,741 | +0.26(+1.58%) |
Jan 19, 2021 | 17.24 | 17.32 | 14.70 | 16.46 | 4,682,584 | -0.20(-1.20%) |
Jan 15, 2021 | 17.58 | 17.69 | 16.52 | 16.66 | 3,658,600 | -1.46(-8.06%) |
Jan 14, 2021 | 20.19 | 20.99 | 17.82 | 18.12 | 9,641,898 | -0.04(-0.22%) |
Jan 13, 2021 | 18.83 | 21.10 | 17.82 | 18.16 | 6,664,245 | -1.49(-7.58%) |
Jan 12, 2021 | 17.05 | 22.50 | 15.50 | 19.65 | 25,675,154 | +0.89(+4.74%) |
Jan 11, 2021 | 20.62 | 23.25 | 18.20 | 18.76 | 13,839,755 | -6.27(-25.05%) |
Jan 08, 2021 | 26.31 | 28.74 | 24.20 | 25.03 | 8,247,900 | +0.24(+0.97%) |
Jan 07, 2021 | 27.98 | 29.39 | 22.25 | 24.79 | 10,770,091 | -0.94(-3.65%) |
Jan 06, 2021 | 28.66 | 28.80 | 24.05 | 25.73 | 12,152,093 | -2.27(-8.11%) |
Jan 05, 2021 | 24.97 | 30.90 | 23.73 | 28.00 | 27,628,156 | -1.27(-4.34%) |
Jan 04, 2021 | 25.70 | 33.00 | 25.50 | 29.27 | 38,405,928 | +7.36(+33.59%) |
Dec 31, 2020 | 21.91 | 21.91 | 21.91 | 46,452,572 | +6.76(+44.62%) | |
Dec 30, 2020 | 12.27 | 16.19 | 12.11 | 15.15 | 46,452,572 | +4.59(+43.47%) |
Dec 29, 2020 | 9.840 | 10.87 | 8.440 | 10.56 | 8,319,968 | +0.07(+0.67%) |
Dec 28, 2020 | 6.680 | 12.45 | 6.410 | 10.49 | 60,393,144 | +4.70(+81.17%) |
Dec 24, 2020 | 6.030 | 6.345 | 5.650 | 5.790 | 858,600 | -0.16(-2.69%) |
Dec 23, 2020 | 6.580 | 6.900 | 5.930 | 5.950 | 2,158,887 | -0.54(-8.32%) |
Dec 22, 2020 | 6.800 | 6.850 | 5.840 | 6.490 | 4,129,519 | +0.24(+3.84%) |
Dec 21, 2020 | 5.720 | 6.640 | 5.530 | 6.250 | 3,156,854 | +0.69(+12.41%) |
Dec 18, 2020 | 5.310 | 5.830 | 5.100 | 5.560 | 1,141,300 | +0.05(+0.91%) |
Dec 17, 2020 | 6.000 | 6.050 | 5.310 | 5.510 | 5,033,860 | +0.46(+9.11%) |
Dec 16, 2020 | 6.880 | 7.050 | 4.790 | 5.050 | 11,434,505 | -1.11(-18.02%) |
Dec 15, 2020 | 6.110 | 6.490 | 6.050 | 6.160 | 2,123,062 | +0.14(+2.33%) |
Dec 14, 2020 | 6.310 | 6.480 | 5.930 | 6.020 | 1,074,940 | +0.06(+1.01%) |
Dec 11, 2020 | 5.780 | 6.000 | 5.780 | 5.960 | 323,500 | +0.04(+0.68%) |
Dec 10, 2020 | 5.490 | 6.160 | 5.450 | 5.920 | 384,861 | +0.23(+4.04%) |
Dec 09, 2020 | 5.800 | 5.990 | 5.630 | 5.690 | 450,313 | -0.16(-2.74%) |
Dec 08, 2020 | 6.270 | 6.270 | 5.750 | 5.850 | 692,421 | -0.47(-7.44%) |
Dec 07, 2020 | 6.530 | 6.690 | 6.300 | 6.320 | 388,808 | -0.03(-0.47%) |
Dec 04, 2020 | 7.250 | 7.330 | 6.300 | 6.350 | 1,195,000 | -1.10(-14.77%) |
Dec 03, 2020 | 7.930 | 7.930 | 7.020 | 7.450 | 1,027,218 | -0.32(-4.12%) |
Dec 02, 2020 | 7.840 | 7.950 | 7.350 | 7.770 | 442,725 | -0.21(-2.63%) |