Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.21 | 23.17 | 20.20 | 22.28 | 542,400 | +1.06(+5.00%) |
Feb 25, 2021 | 20.80 | 21.57 | 20.36 | 21.22 | 507,240 | +0.55(+2.66%) |
Feb 24, 2021 | 20.96 | 21.58 | 20.31 | 20.67 | 580,481 | -0.35(-1.67%) |
Feb 23, 2021 | 21.28 | 21.83 | 20.00 | 21.02 | 982,054 | -2.01(-8.73%) |
Feb 22, 2021 | 20.33 | 25.00 | 19.51 | 23.03 | 3,126,248 | +1.83(+8.63%) |
Feb 19, 2021 | 22.90 | 23.60 | 21.18 | 21.20 | 766,500 | -1.40(-6.19%) |
Feb 18, 2021 | 23.44 | 23.84 | 22.06 | 22.60 | 580,322 | -1.26(-5.28%) |
Feb 17, 2021 | 23.89 | 24.30 | 22.87 | 23.86 | 490,814 | -0.07(-0.29%) |
Feb 16, 2021 | 24.37 | 24.43 | 23.51 | 23.93 | 590,527 | -0.28(-1.16%) |
Feb 12, 2021 | 22.82 | 25.48 | 22.54 | 24.21 | 639,900 | +0.94(+4.04%) |
Feb 11, 2021 | 23.30 | 23.97 | 22.55 | 23.27 | 592,682 | +0.34(+1.48%) |
Feb 10, 2021 | 21.40 | 22.97 | 21.31 | 22.93 | 797,409 | +1.43(+6.65%) |
Feb 09, 2021 | 20.94 | 23.85 | 20.94 | 21.50 | 1,093,556 | +0.55(+2.63%) |
Feb 08, 2021 | 20.26 | 21.73 | 20.01 | 20.95 | 563,726 | +0.18(+0.87%) |
Feb 05, 2021 | 21.50 | 21.62 | 20.26 | 20.77 | 2,716,600 | -0.79(-3.66%) |
Feb 04, 2021 | 21.50 | 23.30 | 21.26 | 21.56 | 1,462,457 | +0.06(+0.28%) |
Feb 03, 2021 | 20.73 | 21.64 | 20.54 | 21.50 | 728,749 | +0.77(+3.71%) |
Feb 02, 2021 | 21.66 | 22.20 | 20.64 | 20.73 | 974,314 | -0.62(-2.90%) |
Feb 01, 2021 | 21.06 | 21.75 | 20.25 | 21.35 | 1,065,449 | +0.60(+2.89%) |
Jan 29, 2021 | 19.71 | 21.43 | 19.49 | 20.75 | 801,200 | +1.23(+6.30%) |
Jan 28, 2021 | 18.49 | 21.98 | 17.98 | 19.52 | 2,443,739 | +1.08(+5.86%) |
Jan 27, 2021 | 17.06 | 18.44 | 16.05 | 18.44 | 1,535,998 | +0.96(+5.49%) |
Jan 26, 2021 | 17.60 | 18.21 | 17.20 | 17.48 | 805,962 | -0.16(-0.91%) |
Jan 25, 2021 | 18.70 | 18.98 | 16.31 | 17.64 | 1,513,026 | -0.58(-3.18%) |
Jan 22, 2021 | 17.54 | 18.59 | 17.16 | 18.22 | 1,394,700 | +0.18(+1.00%) |
Jan 21, 2021 | 18.16 | 19.50 | 17.15 | 18.04 | 3,054,871 | +0.07(+0.39%) |
Jan 20, 2021 | 19.95 | 24.28 | 17.71 | 17.97 | 20,405,840 | -0.86(-4.57%) |
Jan 19, 2021 | 14.05 | 19.95 | 13.29 | 18.83 | 114,253,752 | +12.95(+220.24%) |
Jan 15, 2021 | 6.110 | 6.490 | 5.820 | 5.880 | 295,100 | -0.22(-3.61%) |
Jan 14, 2021 | 5.840 | 6.115 | 5.730 | 6.100 | 241,906 | +0.24(+4.10%) |
Jan 13, 2021 | 6.100 | 6.150 | 5.650 | 5.860 | 441,340 | -0.22(-3.62%) |
Jan 12, 2021 | 6.360 | 6.438 | 6.060 | 6.080 | 466,384 | -0.24(-3.80%) |
Jan 11, 2021 | 6.200 | 6.530 | 6.170 | 6.320 | 220,938 | +0.13(+2.10%) |
Jan 08, 2021 | 6.500 | 6.600 | 6.100 | 6.190 | 346,800 | -0.30(-4.62%) |
Jan 07, 2021 | 6.500 | 6.850 | 6.340 | 6.490 | 626,130 | +0.08(+1.25%) |
Jan 06, 2021 | 6.610 | 6.730 | 6.145 | 6.410 | 564,339 | -0.14(-2.14%) |
Jan 05, 2021 | 6.480 | 6.850 | 6.420 | 6.550 | 376,166 | +0.07(+1.08%) |
Jan 04, 2021 | 6.470 | 6.750 | 6.400 | 6.480 | 421,429 | +0.01(+0.15%) |
Dec 31, 2020 | 6.470 | 6.470 | 6.470 | 408,943 | -0.15(-2.27%) | |
Dec 30, 2020 | 6.500 | 7.131 | 6.500 | 6.620 | 408,943 | +0.08(+1.22%) |
Dec 29, 2020 | 6.460 | 6.830 | 6.060 | 6.540 | 507,250 | -0.18(-2.68%) |
Dec 28, 2020 | 7.740 | 7.950 | 6.610 | 6.720 | 866,806 | -0.89(-11.70%) |
Dec 24, 2020 | 7.590 | 7.700 | 7.000 | 7.610 | 586,000 | +0.03(+0.40%) |
Dec 23, 2020 | 6.940 | 7.790 | 6.600 | 7.580 | 1,133,501 | +0.57(+8.13%) |
Dec 22, 2020 | 6.210 | 7.090 | 6.200 | 7.010 | 1,806,218 | +0.97(+16.06%) |
Dec 21, 2020 | 5.370 | 6.328 | 5.330 | 6.040 | 1,017,825 | +0.52(+9.42%) |
Dec 18, 2020 | 5.400 | 5.810 | 5.097 | 5.520 | 702,800 | +0.28(+5.34%) |
Dec 17, 2020 | 5.060 | 5.280 | 4.600 | 5.240 | 972,243 | +0.23(+4.59%) |
Dec 16, 2020 | 4.670 | 6.690 | 4.650 | 5.010 | 11,241,820 | +0.42(+9.15%) |
Dec 15, 2020 | 3.940 | 4.750 | 3.850 | 4.590 | 850,937 | +0.66(+16.79%) |
Dec 14, 2020 | 3.960 | 3.980 | 3.760 | 3.930 | 237,687 | +0.00(+0.00%) |
Dec 11, 2020 | 3.730 | 3.930 | 3.600 | 3.930 | 303,100 | +0.14(+3.69%) |
Dec 10, 2020 | 3.650 | 3.810 | 3.480 | 3.790 | 137,583 | +0.10(+2.71%) |
Dec 09, 2020 | 3.900 | 3.931 | 3.470 | 3.690 | 301,523 | -0.19(-4.90%) |
Dec 08, 2020 | 4.090 | 4.180 | 3.820 | 3.880 | 319,028 | -0.22(-5.37%) |
Dec 07, 2020 | 3.770 | 4.100 | 3.710 | 4.100 | 503,502 | +0.36(+9.63%) |
Dec 04, 2020 | 3.600 | 3.880 | 3.590 | 3.740 | 564,900 | +0.17(+4.76%) |
Dec 03, 2020 | 3.510 | 3.580 | 3.470 | 3.570 | 181,775 | +0.10(+2.88%) |
Dec 02, 2020 | 3.530 | 3.600 | 3.400 | 3.470 | 319,935 | -0.05(-1.42%) |