Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.96 | 17.46 | 15.38 | 16.75 | 11,464,423 | -0.80(-4.54%) |
Feb 25, 2021 | 18.87 | 18.94 | 17.27 | 17.55 | 12,968,097 | -1.13(-6.04%) |
Feb 24, 2021 | 17.45 | 18.96 | 17.13 | 18.67 | 11,467,280 | +1.38(+7.96%) |
Feb 23, 2021 | 16.73 | 17.43 | 14.87 | 17.30 | 12,928,560 | +0.72(+4.32%) |
Feb 22, 2021 | 15.83 | 17.40 | 15.79 | 16.58 | 10,627,681 | +0.96(+6.14%) |
Feb 19, 2021 | 15.05 | 15.75 | 15.00 | 15.62 | 5,851,893 | +0.79(+5.32%) |
Feb 18, 2021 | 15.95 | 16.00 | 14.82 | 14.83 | 10,902,144 | -1.43(-8.82%) |
Feb 17, 2021 | 16.07 | 16.49 | 15.50 | 16.27 | 9,690,377 | +0.34(+2.11%) |
Feb 16, 2021 | 15.85 | 16.32 | 15.41 | 15.93 | 11,880,757 | +1.04(+6.97%) |
Feb 12, 2021 | 13.80 | 14.92 | 13.74 | 14.89 | 7,442,784 | +0.79(+5.59%) |
Feb 11, 2021 | 14.63 | 14.67 | 13.49 | 14.10 | 8,488,377 | -0.53(-3.62%) |
Feb 10, 2021 | 14.19 | 14.83 | 13.86 | 14.63 | 10,021,850 | +0.63(+4.49%) |
Feb 09, 2021 | 14.22 | 14.44 | 13.77 | 14.00 | 9,340,060 | -0.52(-3.60%) |
Feb 08, 2021 | 13.25 | 14.62 | 13.25 | 14.53 | 11,567,700 | +1.68(+13.09%) |
Feb 05, 2021 | 13.19 | 13.29 | 12.72 | 12.85 | 6,343,130 | +0.06(+0.45%) |
Feb 04, 2021 | 12.83 | 12.89 | 12.23 | 12.79 | 7,198,466 | +0.11(+0.87%) |
Feb 03, 2021 | 11.60 | 12.77 | 11.57 | 12.68 | 11,528,192 | +1.23(+10.72%) |
Feb 02, 2021 | 11.99 | 12.15 | 11.43 | 11.45 | 9,283,551 | +0.12(+1.06%) |
Feb 01, 2021 | 11.40 | 11.59 | 10.82 | 11.33 | 7,894,351 | +0.45(+4.12%) |
Jan 29, 2021 | 11.54 | 12.15 | 10.75 | 10.88 | 9,541,593 | -0.87(-7.39%) |
Jan 28, 2021 | 12.10 | 12.41 | 11.25 | 11.75 | 6,983,135 | -0.00(-0.04%) |
Jan 27, 2021 | 10.96 | 12.42 | 10.80 | 11.76 | 12,927,809 | +0.25(+2.19%) |
Jan 26, 2021 | 12.43 | 12.84 | 11.49 | 11.50 | 9,161,468 | -0.61(-5.07%) |
Jan 25, 2021 | 11.94 | 12.35 | 11.50 | 12.12 | 9,796,523 | -0.09(-0.71%) |
Jan 22, 2021 | 11.43 | 12.23 | 11.18 | 12.20 | 7,074,148 | +0.09(+0.77%) |
Jan 21, 2021 | 12.88 | 13.10 | 11.63 | 12.11 | 11,271,840 | -0.87(-6.71%) |
Jan 20, 2021 | 13.41 | 13.50 | 12.67 | 12.98 | 8,013,061 | -0.14(-1.08%) |
Jan 19, 2021 | 13.22 | 13.41 | 12.81 | 13.12 | 8,632,103 | +0.44(+3.44%) |
Jan 15, 2021 | 13.18 | 13.24 | 12.31 | 12.69 | 10,395,628 | -0.93(-6.82%) |
Jan 14, 2021 | 12.95 | 13.89 | 12.94 | 13.61 | 12,509,336 | +0.87(+6.83%) |
Jan 13, 2021 | 13.14 | 13.19 | 12.55 | 12.74 | 9,102,565 | -0.49(-3.70%) |
Jan 12, 2021 | 12.15 | 13.27 | 12.15 | 13.23 | 15,569,322 | +1.35(+11.36%) |
Jan 11, 2021 | 10.83 | 11.92 | 10.61 | 11.88 | 7,601,802 | +0.47(+4.14%) |
Jan 08, 2021 | 12.00 | 12.01 | 11.22 | 11.41 | 14,211,264 | -0.36(-3.04%) |
Jan 07, 2021 | 11.56 | 12.06 | 11.33 | 11.77 | 13,193,936 | +0.44(+3.90%) |
Jan 06, 2021 | 10.81 | 11.51 | 10.57 | 11.33 | 16,291,545 | +0.82(+7.76%) |
Jan 05, 2021 | 9.539 | 11.04 | 9.530 | 10.51 | 22,409,824 | +1.21(+12.99%) |
Jan 04, 2021 | 9.412 | 9.693 | 9.002 | 9.302 | 12,244,673 | +0.15(+1.62%) |
Dec 31, 2020 | 9.153 | 9.153 | 9.153 | 12,300,494 | -0.27(-2.90%) | |
Dec 30, 2020 | 8.822 | 9.479 | 8.791 | 9.427 | 12,300,494 | +0.61(+6.97%) |
Dec 29, 2020 | 9.194 | 9.240 | 8.710 | 8.813 | 11,072,722 | -0.17(-1.84%) |
Dec 28, 2020 | 9.436 | 9.561 | 8.940 | 8.978 | 9,422,791 | -0.35(-3.78%) |
Dec 24, 2020 | 9.616 | 9.625 | 9.138 | 9.331 | 6,217,193 | -0.27(-2.80%) |
Dec 23, 2020 | 9.033 | 9.875 | 9.009 | 9.599 | 13,769,309 | +0.78(+8.84%) |
Dec 22, 2020 | 9.069 | 9.240 | 8.777 | 8.820 | 8,668,625 | -0.30(-3.30%) |
Dec 21, 2020 | 8.553 | 9.300 | 8.383 | 9.121 | 13,630,328 | -0.35(-3.67%) |
Dec 18, 2020 | 9.772 | 9.856 | 9.269 | 9.468 | 11,717,728 | -0.26(-2.68%) |
Dec 17, 2020 | 9.894 | 9.935 | 9.489 | 9.729 | 11,094,931 | +0.02(+0.20%) |
Dec 16, 2020 | 10.05 | 10.06 | 9.621 | 9.710 | 11,342,423 | -0.28(-2.80%) |
Dec 15, 2020 | 9.813 | 10.04 | 9.408 | 9.990 | 18,133,372 | +0.43(+4.48%) |
Dec 14, 2020 | 10.89 | 10.91 | 9.513 | 9.561 | 17,303,974 | -0.86(-8.23%) |
Dec 11, 2020 | 10.73 | 10.74 | 10.03 | 10.42 | 13,455,065 | -0.43(-3.97%) |
Dec 10, 2020 | 9.789 | 10.96 | 9.712 | 10.85 | 19,649,120 | +1.10(+11.24%) |
Dec 09, 2020 | 9.906 | 10.32 | 9.379 | 9.753 | 21,900,460 | +0.17(+1.75%) |
Dec 08, 2020 | 9.164 | 9.868 | 9.078 | 9.585 | 12,928,538 | +0.27(+2.93%) |
Dec 07, 2020 | 9.683 | 9.781 | 9.173 | 9.312 | 17,231,518 | -0.68(-6.78%) |
Dec 04, 2020 | 8.934 | 9.995 | 8.932 | 9.990 | 21,629,194 | +1.42(+16.60%) |
Dec 03, 2020 | 8.453 | 8.845 | 8.122 | 8.568 | 17,711,514 | +0.24(+2.90%) |
Dec 02, 2020 | 7.708 | 8.742 | 7.665 | 8.326 | 19,252,092 | +0.51(+6.56%) |