Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.60 | 17.66 | 15.42 | 17.17 | 384,700 | +0.41(+2.45%) |
Feb 25, 2021 | 17.68 | 17.75 | 16.17 | 16.76 | 382,635 | -0.92(-5.20%) |
Feb 24, 2021 | 17.16 | 18.90 | 16.52 | 17.68 | 404,080 | +0.18(+1.03%) |
Feb 23, 2021 | 16.66 | 19.30 | 15.31 | 17.50 | 979,911 | +0.25(+1.45%) |
Feb 22, 2021 | 18.42 | 19.35 | 17.01 | 17.25 | 386,401 | -1.75(-9.21%) |
Feb 19, 2021 | 18.13 | 20.12 | 18.10 | 19.00 | 533,700 | +1.02(+5.67%) |
Feb 18, 2021 | 18.88 | 19.25 | 17.34 | 17.98 | 498,933 | -1.54(-7.89%) |
Feb 17, 2021 | 19.94 | 20.18 | 18.05 | 19.52 | 610,317 | -0.29(-1.46%) |
Feb 16, 2021 | 22.12 | 22.19 | 19.50 | 19.81 | 645,565 | -1.68(-7.82%) |
Feb 12, 2021 | 19.58 | 22.10 | 19.45 | 21.49 | 575,400 | +2.04(+10.49%) |
Feb 11, 2021 | 21.70 | 22.00 | 18.90 | 19.45 | 557,124 | -2.00(-9.32%) |
Feb 10, 2021 | 20.00 | 22.88 | 19.25 | 21.45 | 1,381,808 | +1.55(+7.79%) |
Feb 09, 2021 | 19.00 | 21.20 | 18.00 | 19.90 | 2,592,959 | -0.80(-3.86%) |
Feb 08, 2021 | 22.00 | 22.04 | 20.50 | 20.70 | 442,285 | -1.77(-7.88%) |
Feb 05, 2021 | 21.50 | 22.50 | 20.63 | 22.47 | 694,700 | +0.10(+0.45%) |
Feb 04, 2021 | 20.50 | 23.84 | 19.50 | 22.37 | 991,685 | +1.16(+5.47%) |
Feb 03, 2021 | 21.50 | 24.95 | 20.08 | 21.21 | 2,535,686 | +3.71(+21.20%) |
Feb 02, 2021 | 16.25 | 18.48 | 16.25 | 17.50 | 427,867 | +1.71(+10.83%) |
Feb 01, 2021 | 17.17 | 17.17 | 15.32 | 15.79 | 366,488 | -1.33(-7.77%) |
Jan 29, 2021 | 15.44 | 17.90 | 15.26 | 17.12 | 472,600 | +1.76(+11.46%) |
Jan 28, 2021 | 17.45 | 17.45 | 14.00 | 15.36 | 631,478 | -1.01(-6.17%) |
Jan 27, 2021 | 16.13 | 19.66 | 14.25 | 16.37 | 887,879 | -1.93(-10.55%) |
Jan 26, 2021 | 19.85 | 23.41 | 18.00 | 18.30 | 1,453,753 | -2.44(-11.76%) |
Jan 25, 2021 | 15.50 | 20.89 | 15.00 | 20.74 | 2,161,945 | +6.74(+48.14%) |
Jan 22, 2021 | 12.32 | 14.40 | 12.06 | 14.00 | 1,040,400 | +0.83(+6.30%) |
Jan 21, 2021 | 12.54 | 17.00 | 12.06 | 13.17 | 9,430,045 | +4.06(+44.57%) |
Jan 20, 2021 | 9.880 | 9.990 | 8.940 | 9.110 | 197,002 | -0.76(-7.70%) |
Jan 19, 2021 | 9.520 | 10.08 | 8.750 | 9.870 | 562,895 | +0.87(+9.67%) |
Jan 15, 2021 | 9.020 | 9.750 | 8.780 | 9.000 | 615,500 | +0.35(+4.05%) |
Jan 14, 2021 | 8.440 | 11.00 | 8.350 | 8.650 | 1,274,676 | +0.14(+1.65%) |
Jan 13, 2021 | 8.390 | 8.880 | 8.260 | 8.510 | 191,107 | +0.26(+3.15%) |
Jan 12, 2021 | 8.050 | 8.780 | 8.030 | 8.250 | 212,975 | +0.22(+2.74%) |
Jan 11, 2021 | 8.020 | 8.390 | 7.890 | 8.030 | 54,667 | -0.09(-1.11%) |
Jan 08, 2021 | 8.830 | 8.967 | 7.970 | 8.120 | 115,000 | -0.38(-4.47%) |
Jan 07, 2021 | 8.000 | 8.710 | 8.000 | 8.500 | 126,200 | +0.89(+11.70%) |
Jan 06, 2021 | 8.350 | 8.960 | 7.610 | 7.610 | 111,066 | -0.73(-8.75%) |
Jan 05, 2021 | 8.040 | 8.590 | 7.880 | 8.340 | 53,102 | +0.30(+3.73%) |
Jan 04, 2021 | 8.310 | 8.750 | 7.870 | 8.040 | 100,645 | -0.13(-1.59%) |
Dec 31, 2020 | 8.170 | 8.170 | 8.170 | 61,346 | -0.61(-6.95%) | |
Dec 30, 2020 | 8.010 | 8.950 | 8.010 | 8.780 | 61,346 | +0.74(+9.20%) |
Dec 29, 2020 | 8.700 | 8.865 | 7.874 | 8.040 | 100,407 | -0.86(-9.66%) |
Dec 28, 2020 | 10.00 | 10.05 | 8.850 | 8.900 | 99,871 | -1.00(-10.10%) |
Dec 24, 2020 | 9.500 | 9.900 | 9.030 | 9.900 | 69,700 | +0.32(+3.34%) |
Dec 23, 2020 | 8.250 | 9.620 | 8.150 | 9.580 | 149,970 | +1.70(+21.57%) |
Dec 22, 2020 | 8.000 | 8.030 | 7.400 | 7.880 | 68,725 | -0.02(-0.25%) |
Dec 21, 2020 | 7.880 | 8.230 | 7.565 | 7.900 | 104,442 | -0.12(-1.50%) |
Dec 18, 2020 | 7.940 | 8.210 | 7.746 | 8.020 | 69,800 | +0.15(+1.91%) |
Dec 17, 2020 | 8.150 | 8.380 | 7.780 | 7.870 | 32,940 | -0.34(-4.14%) |
Dec 16, 2020 | 8.580 | 8.804 | 8.050 | 8.210 | 49,744 | -0.22(-2.61%) |
Dec 15, 2020 | 7.720 | 8.480 | 7.720 | 8.430 | 47,720 | +0.82(+10.78%) |
Dec 14, 2020 | 7.340 | 7.800 | 7.260 | 7.610 | 54,997 | +0.21(+2.84%) |
Dec 11, 2020 | 7.510 | 7.544 | 7.360 | 7.400 | 23,200 | -0.19(-2.50%) |
Dec 10, 2020 | 7.560 | 7.843 | 7.360 | 7.590 | 26,830 | -0.01(-0.13%) |
Dec 09, 2020 | 8.500 | 8.500 | 7.560 | 7.600 | 90,920 | -0.35(-4.40%) |
Dec 08, 2020 | 7.700 | 8.200 | 7.510 | 7.950 | 56,363 | +0.13(+1.66%) |
Dec 07, 2020 | 8.040 | 8.300 | 7.700 | 7.820 | 109,661 | -0.16(-2.01%) |
Dec 04, 2020 | 8.000 | 8.350 | 7.700 | 7.980 | 86,800 | -0.01(-0.13%) |
Dec 03, 2020 | 8.000 | 8.360 | 7.870 | 7.990 | 54,105 | -0.09(-1.11%) |
Dec 02, 2020 | 7.870 | 8.600 | 7.860 | 8.080 | 91,986 | +0.09(+1.13%) |