Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.31 | 24.23 | 22.54 | 22.73 | 4,540,332 | -0.23(-1.00%) |
Feb 25, 2021 | 25.00 | 25.35 | 22.70 | 22.96 | 6,693,787 | -2.23(-8.85%) |
Feb 24, 2021 | 23.33 | 25.46 | 22.57 | 25.19 | 6,270,754 | +2.49(+10.97%) |
Feb 23, 2021 | 22.40 | 22.85 | 19.78 | 22.70 | 7,153,020 | -1.67(-6.85%) |
Feb 22, 2021 | 24.50 | 25.54 | 24.36 | 24.37 | 5,298,552 | -1.21(-4.73%) |
Feb 19, 2021 | 24.80 | 25.92 | 23.89 | 25.58 | 5,814,738 | +1.28(+5.27%) |
Feb 18, 2021 | 27.50 | 28.78 | 24.10 | 24.30 | 8,886,100 | -1.74(-6.68%) |
Feb 17, 2021 | 25.68 | 28.49 | 24.20 | 26.04 | 8,147,865 | -1.46(-5.31%) |
Feb 16, 2021 | 24.47 | 27.55 | 23.37 | 27.50 | 12,571,376 | +5.95(+27.61%) |
Feb 12, 2021 | 21.55 | 21.55 | 21.55 | 0 | +0.19(+0.89%) | |
Feb 11, 2021 | 30.11 | 30.55 | 20.95 | 21.36 | 19,610,696 | -12.01(-35.99%) |
Feb 10, 2021 | 39.00 | 40.93 | 28.62 | 33.37 | 17,387,216 | +3.28(+10.90%) |
Feb 09, 2021 | 26.31 | 30.70 | 25.55 | 30.09 | 16,428,908 | +5.93(+24.54%) |
Feb 08, 2021 | 21.75 | 24.39 | 21.54 | 24.16 | 11,123,752 | +2.88(+13.53%) |
Feb 05, 2021 | 21.45 | 21.97 | 20.80 | 21.28 | 4,896,475 | +0.15(+0.71%) |
Feb 04, 2021 | 21.00 | 22.00 | 20.10 | 21.13 | 6,257,470 | -0.08(-0.38%) |
Feb 03, 2021 | 19.95 | 22.37 | 19.37 | 21.21 | 13,048,862 | +2.35(+12.46%) |
Feb 02, 2021 | 16.41 | 19.15 | 16.28 | 18.86 | 11,090,835 | +2.82(+17.58%) |
Feb 01, 2021 | 15.83 | 16.20 | 15.53 | 16.04 | 4,704,972 | +0.49(+3.15%) |
Jan 29, 2021 | 16.47 | 16.75 | 15.48 | 15.55 | 6,591,657 | -1.03(-6.21%) |
Jan 28, 2021 | 16.55 | 17.50 | 16.35 | 16.58 | 5,248,394 | -0.02(-0.12%) |
Jan 27, 2021 | 16.29 | 17.12 | 15.64 | 16.60 | 7,372,913 | +0.15(+0.91%) |
Jan 26, 2021 | 15.37 | 16.80 | 15.37 | 16.45 | 7,255,047 | +1.14(+7.45%) |
Jan 25, 2021 | 16.20 | 16.67 | 15.15 | 15.31 | 5,013,894 | -1.16(-7.04%) |
Jan 22, 2021 | 15.39 | 16.53 | 15.37 | 16.47 | 4,291,739 | +0.44(+2.74%) |
Jan 21, 2021 | 16.30 | 16.54 | 15.46 | 16.03 | 6,537,455 | -0.47(-2.85%) |
Jan 20, 2021 | 17.00 | 17.60 | 16.29 | 16.50 | 6,472,652 | -0.79(-4.57%) |
Jan 19, 2021 | 16.52 | 17.36 | 15.32 | 17.29 | 8,489,452 | +0.87(+5.30%) |
Jan 18, 2021 | 15.65 | 16.42 | 15.59 | 16.42 | 2,603,498 | +0.60(+3.79%) |
Jan 15, 2021 | 17.50 | 17.83 | 15.66 | 15.82 | 13,377,559 | +0.57(+3.74%) |
Jan 14, 2021 | 13.56 | 15.38 | 13.43 | 15.25 | 17,875,972 | +2.55(+20.08%) |
Jan 13, 2021 | 12.00 | 13.04 | 11.93 | 12.70 | 9,620,653 | +0.71(+5.92%) |
Jan 12, 2021 | 11.56 | 12.15 | 11.50 | 11.99 | 6,219,661 | +0.45(+3.90%) |
Jan 11, 2021 | 10.80 | 11.67 | 10.80 | 11.54 | 6,163,282 | +0.68(+6.26%) |
Jan 08, 2021 | 11.00 | 11.11 | 10.47 | 10.86 | 4,445,267 | +0.00(+0.00%) |
Jan 07, 2021 | 11.19 | 11.94 | 10.84 | 10.86 | 8,283,473 | +0.26(+2.45%) |
Jan 06, 2021 | 10.29 | 11.11 | 10.15 | 10.60 | 8,804,222 | +1.12(+11.81%) |
Jan 05, 2021 | 9.380 | 9.630 | 9.250 | 9.480 | 2,858,998 | +0.17(+1.83%) |
Jan 04, 2021 | 8.910 | 9.450 | 8.900 | 9.310 | 3,655,247 | +0.51(+5.80%) |
Dec 31, 2020 | 8.800 | 8.800 | 8.800 | 0 | -0.19(-2.11%) | |
Dec 30, 2020 | 8.750 | 9.170 | 8.710 | 8.990 | 2,183,828 | +0.26(+2.98%) |
Dec 29, 2020 | 8.800 | 9.000 | 8.530 | 8.730 | 2,685,978 | -0.43(-4.69%) |
Dec 24, 2020 | 9.160 | 9.160 | 9.160 | 0 | -0.36(-3.78%) | |
Dec 23, 2020 | 9.140 | 9.630 | 8.940 | 9.520 | 3,299,591 | +0.35(+3.82%) |
Dec 22, 2020 | 9.310 | 9.480 | 9.090 | 9.170 | 2,092,440 | -0.07(-0.76%) |
Dec 21, 2020 | 9.480 | 9.720 | 9.090 | 9.240 | 3,111,117 | -0.55(-5.62%) |
Dec 18, 2020 | 9.700 | 10.06 | 9.680 | 9.790 | 3,596,766 | +0.12(+1.24%) |
Dec 17, 2020 | 10.12 | 10.28 | 9.650 | 9.670 | 6,054,054 | -0.64(-6.21%) |
Dec 16, 2020 | 11.00 | 11.02 | 10.22 | 10.31 | 10,033,976 | -0.01(-0.10%) |
Dec 15, 2020 | 10.10 | 10.32 | 9.830 | 10.32 | 2,654,037 | +0.25(+2.48%) |
Dec 14, 2020 | 10.35 | 10.49 | 10.00 | 10.07 | 2,598,641 | -0.13(-1.27%) |
Dec 11, 2020 | 10.35 | 10.50 | 10.12 | 10.20 | 2,073,282 | -0.24(-2.30%) |
Dec 10, 2020 | 10.09 | 10.51 | 10.04 | 10.44 | 2,181,570 | +0.13(+1.26%) |
Dec 09, 2020 | 10.83 | 10.93 | 10.02 | 10.31 | 4,569,163 | -0.47(-4.36%) |
Dec 08, 2020 | 10.41 | 10.90 | 10.41 | 10.78 | 3,546,700 | +0.21(+1.99%) |
Dec 07, 2020 | 10.76 | 10.95 | 10.21 | 10.57 | 4,062,663 | -0.29(-2.67%) |
Dec 04, 2020 | 11.01 | 11.39 | 10.75 | 10.86 | 8,233,260 | +0.02(+0.18%) |
Dec 03, 2020 | 10.71 | 11.00 | 10.36 | 10.84 | 5,867,730 | +0.16(+1.50%) |
Dec 02, 2020 | 9.800 | 10.83 | 9.710 | 10.68 | 5,994,336 | +0.77(+7.77%) |