Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.40 | 13.16 | 12.13 | 13.04 | 7,469,800 | +0.19(+1.48%) |
Feb 25, 2021 | 13.41 | 13.84 | 12.64 | 12.85 | 5,513,549 | -0.96(-6.95%) |
Feb 24, 2021 | 13.87 | 14.07 | 13.16 | 13.81 | 5,496,061 | +0.22(+1.62%) |
Feb 23, 2021 | 13.60 | 13.75 | 11.32 | 13.59 | 9,646,232 | -1.06(-7.24%) |
Feb 22, 2021 | 15.24 | 15.65 | 14.56 | 14.65 | 6,793,918 | -0.33(-2.20%) |
Feb 19, 2021 | 14.46 | 15.99 | 14.26 | 14.98 | 8,283,600 | +0.93(+6.62%) |
Feb 18, 2021 | 14.96 | 15.12 | 14.01 | 14.05 | 9,309,490 | -1.49(-9.59%) |
Feb 17, 2021 | 15.93 | 16.07 | 15.02 | 15.54 | 5,944,427 | -0.38(-2.39%) |
Feb 16, 2021 | 17.10 | 17.20 | 15.20 | 15.92 | 8,229,923 | -1.37(-7.92%) |
Feb 12, 2021 | 16.35 | 17.32 | 15.78 | 17.29 | 6,271,000 | +0.56(+3.35%) |
Feb 11, 2021 | 17.10 | 17.32 | 16.14 | 16.73 | 6,508,812 | -0.21(-1.24%) |
Feb 10, 2021 | 19.55 | 19.79 | 16.53 | 16.94 | 14,594,600 | -1.70(-9.12%) |
Feb 09, 2021 | 17.97 | 18.78 | 17.76 | 18.64 | 12,816,121 | +0.77(+4.31%) |
Feb 08, 2021 | 16.85 | 18.42 | 16.00 | 17.87 | 31,668,168 | +4.90(+37.78%) |
Feb 05, 2021 | 12.96 | 13.08 | 12.25 | 12.97 | 6,897,800 | +0.17(+1.33%) |
Feb 04, 2021 | 13.30 | 13.60 | 12.70 | 12.80 | 10,189,369 | -0.03(-0.23%) |
Feb 03, 2021 | 11.51 | 13.10 | 11.29 | 12.83 | 17,872,570 | +2.36(+22.54%) |
Feb 02, 2021 | 10.79 | 10.89 | 10.02 | 10.47 | 4,276,202 | -0.10(-0.95%) |
Feb 01, 2021 | 10.21 | 10.69 | 10.01 | 10.57 | 4,522,468 | +0.34(+3.32%) |
Jan 29, 2021 | 10.36 | 11.04 | 10.22 | 10.23 | 5,856,000 | -0.21(-2.01%) |
Jan 28, 2021 | 10.90 | 11.20 | 9.940 | 10.44 | 8,161,274 | -0.56(-5.09%) |
Jan 27, 2021 | 10.82 | 11.97 | 10.54 | 11.00 | 8,597,879 | -0.54(-4.68%) |
Jan 26, 2021 | 11.90 | 12.09 | 11.23 | 11.54 | 8,939,109 | -0.14(-1.20%) |
Jan 25, 2021 | 11.18 | 12.65 | 10.87 | 11.68 | 16,371,584 | +1.11(+10.50%) |
Jan 22, 2021 | 9.940 | 10.66 | 9.910 | 10.57 | 6,764,000 | +0.39(+3.83%) |
Jan 21, 2021 | 10.61 | 10.90 | 9.910 | 10.18 | 8,132,451 | -0.42(-3.96%) |
Jan 20, 2021 | 9.890 | 10.99 | 9.780 | 10.60 | 10,196,954 | +0.66(+6.64%) |
Jan 19, 2021 | 10.00 | 10.02 | 9.520 | 9.940 | 6,608,720 | +0.13(+1.33%) |
Jan 15, 2021 | 10.03 | 10.15 | 9.511 | 9.810 | 7,765,100 | -0.40(-3.92%) |
Jan 14, 2021 | 10.49 | 10.87 | 9.920 | 10.21 | 9,106,734 | -0.20(-1.92%) |
Jan 13, 2021 | 10.17 | 11.03 | 9.870 | 10.41 | 12,629,853 | +0.49(+4.94%) |
Jan 12, 2021 | 10.08 | 10.16 | 9.180 | 9.920 | 10,167,417 | +0.11(+1.12%) |
Jan 11, 2021 | 10.08 | 10.64 | 9.700 | 9.810 | 9,593,412 | -0.44(-4.29%) |
Jan 08, 2021 | 11.63 | 11.66 | 9.800 | 10.25 | 17,507,700 | -0.85(-7.66%) |
Jan 07, 2021 | 9.670 | 11.37 | 9.500 | 11.10 | 21,004,906 | +2.10(+23.33%) |
Jan 06, 2021 | 9.610 | 9.750 | 8.520 | 9.000 | 13,251,866 | +0.32(+3.69%) |
Jan 05, 2021 | 7.700 | 9.060 | 7.650 | 8.680 | 13,016,908 | +0.86(+11.00%) |
Jan 04, 2021 | 7.950 | 8.060 | 7.330 | 7.820 | 6,013,163 | -0.04(-0.51%) |
Dec 31, 2020 | 7.860 | 7.860 | 7.860 | 6,969,666 | -0.33(-4.03%) | |
Dec 30, 2020 | 7.750 | 8.290 | 7.610 | 8.190 | 6,969,666 | +0.41(+5.27%) |
Dec 29, 2020 | 8.260 | 8.580 | 7.580 | 7.780 | 8,962,567 | -0.75(-8.79%) |
Dec 28, 2020 | 8.960 | 8.980 | 8.080 | 8.530 | 12,446,669 | +0.18(+2.16%) |
Dec 24, 2020 | 8.400 | 8.490 | 7.550 | 8.350 | 10,142,900 | +0.12(+1.46%) |
Dec 23, 2020 | 10.01 | 10.75 | 7.650 | 8.230 | 54,616,280 | +0.03(+0.37%) |
Dec 22, 2020 | 6.380 | 8.350 | 6.340 | 8.200 | 25,182,676 | +2.26(+38.05%) |
Dec 21, 2020 | 5.410 | 6.190 | 5.140 | 5.940 | 16,868,384 | +0.44(+8.00%) |
Dec 18, 2020 | 4.920 | 5.680 | 4.780 | 5.500 | 15,328,200 | +0.73(+15.30%) |
Dec 17, 2020 | 4.470 | 4.940 | 4.400 | 4.770 | 4,057,105 | +0.30(+6.71%) |
Dec 16, 2020 | 4.770 | 4.810 | 4.340 | 4.470 | 3,598,159 | -0.22(-4.69%) |
Dec 15, 2020 | 4.340 | 4.710 | 4.250 | 4.690 | 3,661,963 | +0.48(+11.40%) |
Dec 14, 2020 | 4.480 | 4.500 | 4.200 | 4.210 | 1,812,762 | -0.17(-3.88%) |
Dec 11, 2020 | 4.510 | 4.540 | 4.280 | 4.380 | 2,170,300 | -0.15(-3.31%) |
Dec 10, 2020 | 4.390 | 4.590 | 4.260 | 4.530 | 1,976,260 | +0.07(+1.57%) |
Dec 09, 2020 | 4.990 | 5.040 | 4.290 | 4.460 | 4,695,257 | -0.29(-6.11%) |
Dec 08, 2020 | 4.200 | 4.770 | 4.180 | 4.750 | 4,294,230 | +0.54(+12.83%) |
Dec 07, 2020 | 4.380 | 4.480 | 4.130 | 4.210 | 2,647,420 | -0.08(-1.86%) |
Dec 04, 2020 | 4.010 | 4.370 | 4.000 | 4.290 | 3,409,300 | +0.46(+12.01%) |
Dec 03, 2020 | 4.310 | 4.310 | 3.790 | 3.830 | 4,852,316 | -0.40(-9.46%) |
Dec 02, 2020 | 4.240 | 4.410 | 4.150 | 4.230 | 2,360,101 | -0.17(-3.86%) |