Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.50 | 17.58 | 15.76 | 16.94 | 28,450,100 | +0.56(+3.42%) |
Feb 25, 2021 | 17.44 | 18.35 | 16.06 | 16.38 | 26,041,768 | -1.97(-10.74%) |
Feb 24, 2021 | 17.65 | 18.42 | 16.82 | 18.35 | 25,953,872 | +1.18(+6.87%) |
Feb 23, 2021 | 16.09 | 17.46 | 13.89 | 17.17 | 48,083,904 | -0.70(-3.92%) |
Feb 22, 2021 | 19.68 | 20.17 | 17.69 | 17.87 | 27,742,840 | -2.35(-11.62%) |
Feb 19, 2021 | 19.95 | 21.69 | 19.54 | 20.22 | 39,002,300 | +1.76(+9.53%) |
Feb 18, 2021 | 20.10 | 21.34 | 18.44 | 18.46 | 47,573,248 | -3.66(-16.55%) |
Feb 17, 2021 | 22.75 | 23.73 | 21.50 | 22.12 | 24,908,732 | -1.69(-7.10%) |
Feb 16, 2021 | 26.39 | 26.64 | 23.22 | 23.81 | 25,503,812 | -2.39(-9.12%) |
Feb 12, 2021 | 25.58 | 26.44 | 24.35 | 26.20 | 13,376,600 | +0.44(+1.71%) |
Feb 11, 2021 | 27.00 | 27.07 | 24.72 | 25.76 | 20,257,696 | -0.76(-2.87%) |
Feb 10, 2021 | 29.20 | 29.44 | 25.51 | 26.52 | 33,762,120 | -1.44(-5.15%) |
Feb 09, 2021 | 26.90 | 28.89 | 26.81 | 27.96 | 31,683,904 | +1.57(+5.95%) |
Feb 08, 2021 | 24.12 | 26.52 | 24.07 | 26.39 | 28,930,292 | +2.47(+10.33%) |
Feb 05, 2021 | 24.20 | 24.54 | 23.10 | 23.92 | 20,609,000 | +0.16(+0.67%) |
Feb 04, 2021 | 23.15 | 24.63 | 23.03 | 23.76 | 29,631,348 | +0.88(+3.85%) |
Feb 03, 2021 | 21.58 | 23.32 | 21.42 | 22.88 | 32,113,128 | +1.45(+6.77%) |
Feb 02, 2021 | 22.06 | 23.64 | 20.52 | 21.43 | 47,460,108 | -0.45(-2.06%) |
Feb 01, 2021 | 21.56 | 21.98 | 20.12 | 21.88 | 26,784,832 | +1.12(+5.39%) |
Jan 29, 2021 | 22.99 | 23.49 | 20.51 | 20.76 | 38,755,100 | -1.22(-5.55%) |
Jan 28, 2021 | 22.54 | 25.00 | 20.51 | 21.98 | 52,002,840 | +0.41(+1.90%) |
Jan 27, 2021 | 20.27 | 24.20 | 19.71 | 21.57 | 51,935,040 | -0.07(-0.32%) |
Jan 26, 2021 | 18.58 | 22.74 | 18.16 | 21.64 | 101,877,440 | +3.59(+19.89%) |
Jan 25, 2021 | 18.03 | 19.43 | 17.03 | 18.05 | 44,292,916 | -0.08(-0.44%) |
Jan 22, 2021 | 16.81 | 18.18 | 16.70 | 18.13 | 39,505,500 | +0.84(+4.86%) |
Jan 21, 2021 | 15.83 | 17.88 | 15.33 | 17.29 | 59,721,944 | +0.53(+3.16%) |
Jan 20, 2021 | 17.73 | 17.98 | 16.33 | 16.76 | 48,819,384 | -1.37(-7.56%) |
Jan 19, 2021 | 16.71 | 18.32 | 16.30 | 18.13 | 53,829,416 | +2.29(+14.46%) |
Jan 15, 2021 | 16.57 | 16.99 | 15.25 | 15.84 | 59,785,000 | -1.76(-10.00%) |
Jan 14, 2021 | 17.27 | 17.97 | 16.68 | 17.60 | 85,187,144 | -1.54(-8.05%) |
Jan 13, 2021 | 20.54 | 20.94 | 18.02 | 19.14 | 115,113,296 | +0.09(+0.47%) |
Jan 12, 2021 | 16.75 | 19.06 | 16.41 | 19.05 | 94,852,752 | +3.30(+20.95%) |
Jan 11, 2021 | 14.30 | 16.37 | 14.03 | 15.75 | 56,579,104 | +0.43(+2.81%) |
Jan 08, 2021 | 16.61 | 16.94 | 14.75 | 15.32 | 86,934,896 | +0.33(+2.20%) |
Jan 07, 2021 | 14.26 | 15.49 | 13.41 | 14.99 | 98,080,160 | +2.69(+21.87%) |
Jan 06, 2021 | 11.97 | 13.45 | 11.55 | 12.30 | 82,116,272 | +1.10(+9.82%) |
Jan 05, 2021 | 10.25 | 11.34 | 10.13 | 11.20 | 33,254,512 | +0.59(+5.56%) |
Jan 04, 2021 | 11.28 | 11.57 | 10.40 | 10.61 | 36,005,000 | -0.56(-5.01%) |
Dec 31, 2020 | 11.17 | 11.17 | 11.17 | 62,540,232 | -0.57(-4.86%) | |
Dec 30, 2020 | 11.30 | 12.20 | 10.75 | 11.74 | 62,540,232 | +0.84(+7.71%) |
Dec 29, 2020 | 11.25 | 11.71 | 10.30 | 10.90 | 52,350,196 | -0.65(-5.63%) |
Dec 28, 2020 | 13.08 | 13.59 | 11.25 | 11.55 | 70,567,176 | -0.75(-6.10%) |
Dec 24, 2020 | 13.40 | 13.70 | 12.03 | 12.30 | 55,550,500 | -1.12(-8.35%) |
Dec 23, 2020 | 11.90 | 13.91 | 11.43 | 13.42 | 173,469,088 | +2.68(+24.95%) |
Dec 22, 2020 | 9.860 | 11.50 | 9.750 | 10.74 | 94,686,296 | +1.36(+14.50%) |
Dec 21, 2020 | 9.130 | 9.650 | 9.000 | 9.380 | 38,344,428 | +0.08(+0.86%) |
Dec 18, 2020 | 8.600 | 9.730 | 8.380 | 9.300 | 79,960,200 | +0.64(+7.39%) |
Dec 17, 2020 | 8.500 | 9.050 | 8.320 | 8.660 | 38,621,904 | +0.21(+2.49%) |
Dec 16, 2020 | 8.270 | 8.450 | 7.900 | 8.450 | 28,845,716 | +0.31(+3.81%) |
Dec 15, 2020 | 7.870 | 8.680 | 7.830 | 8.140 | 49,061,472 | +0.44(+5.71%) |
Dec 14, 2020 | 8.010 | 8.110 | 7.460 | 7.700 | 25,568,114 | -0.18(-2.28%) |
Dec 11, 2020 | 8.020 | 8.240 | 7.600 | 7.880 | 31,416,900 | -0.37(-4.48%) |
Dec 10, 2020 | 7.870 | 8.490 | 7.790 | 8.250 | 30,394,108 | +0.10(+1.23%) |
Dec 09, 2020 | 8.890 | 9.200 | 7.800 | 8.150 | 61,148,040 | -0.63(-7.18%) |
Dec 08, 2020 | 7.730 | 9.150 | 7.540 | 8.780 | 85,729,960 | +0.95(+12.13%) |
Dec 07, 2020 | 8.400 | 8.460 | 7.760 | 7.830 | 49,306,000 | -0.12(-1.51%) |
Dec 04, 2020 | 7.440 | 8.260 | 7.230 | 7.950 | 63,855,500 | +0.57(+7.72%) |
Dec 03, 2020 | 8.000 | 8.160 | 7.350 | 7.380 | 72,885,048 | +0.14(+1.93%) |
Dec 02, 2020 | 6.880 | 7.750 | 6.520 | 7.240 | 138,448,032 | -1.81(-20.00%) |