Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.56 | 13.23 | 11.92 | 12.35 | 518,000 | -0.54(-4.19%) |
Feb 25, 2021 | 14.52 | 14.72 | 12.75 | 12.89 | 609,406 | -1.74(-11.89%) |
Feb 24, 2021 | 14.55 | 14.91 | 14.03 | 14.63 | 483,779 | +0.61(+4.35%) |
Feb 23, 2021 | 14.32 | 14.70 | 12.71 | 14.02 | 843,514 | -1.51(-9.72%) |
Feb 22, 2021 | 15.99 | 16.16 | 15.10 | 15.53 | 906,523 | -1.48(-8.70%) |
Feb 19, 2021 | 17.06 | 17.97 | 16.50 | 17.01 | 1,568,300 | +0.25(+1.49%) |
Feb 18, 2021 | 17.31 | 18.58 | 16.59 | 16.76 | 903,059 | -1.45(-7.96%) |
Feb 17, 2021 | 19.07 | 19.67 | 17.64 | 18.21 | 1,263,618 | -0.53(-2.83%) |
Feb 16, 2021 | 19.04 | 20.70 | 18.37 | 18.74 | 1,837,670 | -0.39(-2.04%) |
Feb 12, 2021 | 18.40 | 19.30 | 18.26 | 19.13 | 1,247,100 | +0.43(+2.30%) |
Feb 11, 2021 | 19.94 | 20.43 | 18.00 | 18.70 | 1,168,546 | -0.30(-1.58%) |
Feb 10, 2021 | 21.51 | 21.75 | 18.08 | 19.00 | 1,281,198 | -3.27(-14.68%) |
Feb 09, 2021 | 19.50 | 22.95 | 19.49 | 22.27 | 1,722,959 | +3.21(+16.84%) |
Feb 08, 2021 | 19.98 | 20.35 | 18.36 | 19.06 | 1,185,787 | +0.79(+4.32%) |
Feb 05, 2021 | 17.47 | 18.75 | 17.00 | 18.27 | 922,200 | +1.07(+6.22%) |
Feb 04, 2021 | 16.79 | 17.33 | 16.37 | 17.20 | 897,036 | +0.86(+5.26%) |
Feb 03, 2021 | 15.84 | 16.95 | 15.80 | 16.34 | 493,995 | +0.50(+3.16%) |
Feb 02, 2021 | 15.80 | 15.87 | 15.11 | 15.84 | 426,158 | +0.44(+2.86%) |
Feb 01, 2021 | 15.45 | 15.89 | 15.01 | 15.40 | 524,168 | +0.06(+0.39%) |
Jan 29, 2021 | 16.95 | 17.31 | 14.88 | 15.34 | 682,100 | -0.71(-4.42%) |
Jan 28, 2021 | 15.67 | 16.98 | 15.30 | 16.05 | 672,725 | +0.53(+3.41%) |
Jan 27, 2021 | 15.50 | 16.28 | 15.20 | 15.52 | 404,300 | -1.07(-6.45%) |
Jan 26, 2021 | 16.85 | 16.85 | 16.26 | 16.59 | 388,095 | +0.33(+2.03%) |
Jan 25, 2021 | 17.94 | 17.94 | 16.03 | 16.26 | 879,522 | -0.44(-2.63%) |
Jan 22, 2021 | 16.17 | 16.85 | 15.69 | 16.70 | 535,000 | +0.65(+4.05%) |
Jan 21, 2021 | 16.19 | 16.58 | 15.80 | 16.05 | 861,466 | -1.07(-6.25%) |
Jan 20, 2021 | 18.26 | 18.34 | 16.50 | 17.12 | 746,641 | -0.67(-3.77%) |
Jan 19, 2021 | 18.49 | 18.49 | 17.53 | 17.79 | 358,926 | -0.21(-1.17%) |
Jan 15, 2021 | 18.58 | 18.65 | 18.00 | 18.00 | 777,000 | -1.19(-6.20%) |
Jan 14, 2021 | 19.05 | 20.30 | 18.31 | 19.19 | 687,599 | +0.29(+1.53%) |
Jan 13, 2021 | 18.75 | 18.90 | 17.71 | 18.90 | 1,229,421 | -0.19(-1.00%) |
Jan 12, 2021 | 18.00 | 19.98 | 17.85 | 19.09 | 1,532,203 | +1.75(+10.09%) |
Jan 11, 2021 | 16.09 | 17.68 | 15.10 | 17.34 | 3,848,811 | -3.30(-15.99%) |
Jan 08, 2021 | 18.30 | 21.81 | 18.00 | 20.64 | 4,183,100 | +4.64(+29.00%) |
Jan 07, 2021 | 18.89 | 19.42 | 15.71 | 16.00 | 4,928,439 | +0.66(+4.30%) |
Jan 06, 2021 | 15.00 | 16.13 | 14.51 | 15.34 | 1,402,334 | +0.26(+1.72%) |
Jan 05, 2021 | 16.40 | 16.74 | 14.28 | 15.08 | 1,509,695 | -1.31(-7.99%) |
Jan 04, 2021 | 17.00 | 19.77 | 16.05 | 16.39 | 2,487,982 | +0.25(+1.55%) |
Dec 31, 2020 | 16.14 | 16.14 | 16.14 | 3,018,024 | +0.60(+3.86%) | |
Dec 30, 2020 | 15.27 | 16.50 | 14.00 | 15.54 | 3,018,024 | +1.52(+10.84%) |
Dec 29, 2020 | 14.93 | 15.00 | 13.10 | 14.02 | 1,625,412 | -1.86(-11.71%) |
Dec 28, 2020 | 13.69 | 17.62 | 13.55 | 15.88 | 8,324,925 | +4.63(+41.16%) |
Dec 24, 2020 | 10.75 | 11.42 | 10.55 | 11.25 | 483,500 | +0.28(+2.55%) |
Dec 23, 2020 | 11.75 | 12.00 | 10.90 | 10.97 | 703,036 | -1.40(-11.32%) |
Dec 22, 2020 | 11.78 | 12.39 | 10.58 | 12.37 | 2,772,805 | +2.79(+29.12%) |
Dec 21, 2020 | 9.520 | 10.50 | 8.880 | 9.580 | 1,208,472 | +0.28(+3.01%) |
Dec 18, 2020 | 9.910 | 10.42 | 9.250 | 9.300 | 1,139,000 | -1.35(-12.68%) |
Dec 17, 2020 | 10.90 | 13.75 | 9.810 | 10.65 | 9,270,247 | +0.93(+9.57%) |
Dec 16, 2020 | 7.530 | 11.66 | 7.420 | 9.720 | 16,171,461 | +2.56(+35.75%) |
Dec 15, 2020 | 6.290 | 7.570 | 6.290 | 7.160 | 190,272 | +0.82(+12.93%) |
Dec 14, 2020 | 6.370 | 6.540 | 6.170 | 6.340 | 48,212 | -0.01(-0.16%) |
Dec 11, 2020 | 6.400 | 6.660 | 6.300 | 6.350 | 47,100 | -0.06(-0.94%) |
Dec 10, 2020 | 6.000 | 6.460 | 6.000 | 6.410 | 47,782 | +0.50(+8.46%) |
Dec 09, 2020 | 6.500 | 6.500 | 5.790 | 5.910 | 315,512 | -0.36(-5.74%) |
Dec 08, 2020 | 7.000 | 7.110 | 6.240 | 6.270 | 149,360 | -0.71(-10.17%) |
Dec 07, 2020 | 7.900 | 8.038 | 6.820 | 6.980 | 115,882 | -0.90(-11.42%) |
Dec 04, 2020 | 8.750 | 9.160 | 7.510 | 7.880 | 103,200 | -0.87(-9.94%) |
Dec 03, 2020 | 8.850 | 9.190 | 8.600 | 8.750 | 45,329 | -0.29(-3.21%) |
Dec 02, 2020 | 9.300 | 9.300 | 8.760 | 9.040 | 18,897 | -0.41(-4.34%) |