Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.48 | 10.82 | 10.01 | 10.05 | 22,542,300 | -0.53(-5.01%) |
Feb 25, 2021 | 12.14 | 12.15 | 10.35 | 10.58 | 45,923,064 | -0.74(-6.54%) |
Feb 24, 2021 | 10.29 | 11.72 | 10.18 | 11.32 | 39,842,440 | +0.92(+8.85%) |
Feb 23, 2021 | 10.29 | 10.46 | 9.630 | 10.40 | 27,131,040 | -0.28(-2.62%) |
Feb 22, 2021 | 10.61 | 11.56 | 10.57 | 10.68 | 21,197,300 | -0.22(-2.02%) |
Feb 19, 2021 | 10.97 | 11.19 | 10.62 | 10.90 | 20,132,600 | -0.04(-0.37%) |
Feb 18, 2021 | 10.83 | 11.28 | 10.75 | 10.94 | 19,021,156 | -0.38(-3.36%) |
Feb 17, 2021 | 11.80 | 11.82 | 11.01 | 11.32 | 26,248,736 | -0.89(-7.29%) |
Feb 16, 2021 | 13.12 | 13.17 | 12.05 | 12.21 | 25,407,936 | -0.83(-6.37%) |
Feb 12, 2021 | 12.29 | 13.29 | 12.12 | 13.04 | 18,222,500 | +0.58(+4.65%) |
Feb 11, 2021 | 12.84 | 13.09 | 12.13 | 12.46 | 22,824,776 | -0.64(-4.89%) |
Feb 10, 2021 | 13.07 | 13.49 | 12.75 | 13.10 | 27,207,922 | -0.33(-2.46%) |
Feb 09, 2021 | 13.61 | 13.65 | 13.01 | 13.43 | 23,186,970 | -0.33(-2.40%) |
Feb 08, 2021 | 13.78 | 14.35 | 13.30 | 13.76 | 36,992,312 | +0.53(+4.01%) |
Feb 05, 2021 | 11.92 | 13.67 | 11.88 | 13.23 | 44,183,000 | +1.08(+8.89%) |
Feb 04, 2021 | 12.12 | 12.43 | 11.53 | 12.15 | 33,563,496 | +0.15(+1.25%) |
Feb 03, 2021 | 11.72 | 12.47 | 11.08 | 12.00 | 49,918,784 | +0.45(+3.90%) |
Feb 02, 2021 | 13.47 | 13.75 | 11.08 | 11.55 | 80,239,232 | -3.08(-21.05%) |
Feb 01, 2021 | 14.64 | 15.54 | 12.73 | 14.63 | 78,339,712 | +0.53(+3.76%) |
Jan 29, 2021 | 17.98 | 18.12 | 13.69 | 14.10 | 94,049,104 | -0.55(-3.75%) |
Jan 28, 2021 | 19.47 | 22.50 | 13.40 | 14.65 | 192,583,024 | -10.45(-41.63%) |
Jan 27, 2021 | 20.25 | 28.77 | 19.81 | 25.10 | 366,774,816 | +6.18(+32.66%) |
Jan 26, 2021 | 19.09 | 19.51 | 17.19 | 18.92 | 240,014,064 | +0.89(+4.94%) |
Jan 25, 2021 | 19.55 | 20.83 | 15.74 | 18.03 | 362,383,584 | +3.99(+28.42%) |
Jan 22, 2021 | 12.37 | 14.28 | 12.17 | 14.04 | 120,473,600 | +1.19(+9.26%) |
Jan 21, 2021 | 12.62 | 12.94 | 12.01 | 12.85 | 63,264,292 | +0.06(+0.47%) |
Jan 20, 2021 | 13.23 | 13.64 | 12.38 | 12.79 | 129,767,840 | +0.44(+3.56%) |
Jan 19, 2021 | 10.85 | 12.39 | 10.58 | 12.35 | 112,031,760 | +2.51(+25.51%) |
Jan 15, 2021 | 10.68 | 11.56 | 9.400 | 9.840 | 153,854,592 | +0.73(+8.01%) |
Jan 14, 2021 | 7.510 | 9.330 | 7.470 | 9.110 | 63,860,600 | +1.67(+22.45%) |
Jan 13, 2021 | 7.650 | 7.660 | 7.400 | 7.440 | 8,334,618 | -0.19(-2.49%) |
Jan 12, 2021 | 7.690 | 7.710 | 7.480 | 7.630 | 9,387,805 | -0.02(-0.26%) |
Jan 11, 2021 | 7.640 | 7.790 | 7.320 | 7.650 | 15,720,083 | +0.09(+1.19%) |
Jan 08, 2021 | 7.220 | 7.640 | 7.100 | 7.560 | 23,039,200 | +0.50(+7.08%) |
Jan 07, 2021 | 6.750 | 7.115 | 6.720 | 7.060 | 13,038,634 | +0.35(+5.22%) |
Jan 06, 2021 | 6.710 | 6.910 | 6.630 | 6.710 | 10,998,034 | -0.06(-0.89%) |
Jan 05, 2021 | 6.620 | 6.800 | 6.550 | 6.770 | 9,094,413 | +0.19(+2.89%) |
Jan 04, 2021 | 6.700 | 6.820 | 6.510 | 6.580 | 11,128,980 | -0.05(-0.75%) |
Dec 31, 2020 | 6.630 | 6.630 | 6.630 | 9,423,382 | -0.04(-0.60%) | |
Dec 30, 2020 | 6.790 | 6.810 | 6.600 | 6.670 | 9,423,382 | -0.10(-1.48%) |
Dec 29, 2020 | 6.980 | 7.000 | 6.680 | 6.770 | 11,268,827 | -0.11(-1.60%) |
Dec 28, 2020 | 7.100 | 7.130 | 6.850 | 6.880 | 9,808,469 | -0.18(-2.55%) |
Dec 24, 2020 | 7.120 | 7.240 | 7.050 | 7.060 | 6,088,300 | -0.03(-0.42%) |
Dec 23, 2020 | 7.300 | 7.330 | 7.080 | 7.090 | 9,096,865 | -0.10(-1.39%) |
Dec 22, 2020 | 7.180 | 7.440 | 7.050 | 7.190 | 16,754,839 | +0.08(+1.13%) |
Dec 21, 2020 | 6.840 | 7.200 | 6.730 | 7.110 | 17,920,078 | +0.16(+2.30%) |
Dec 18, 2020 | 7.830 | 7.830 | 6.880 | 6.950 | 49,470,100 | -1.31(-15.86%) |
Dec 17, 2020 | 8.300 | 8.340 | 8.030 | 8.260 | 17,218,498 | +0.02(+0.24%) |
Dec 16, 2020 | 8.350 | 8.350 | 8.170 | 8.240 | 8,023,973 | -0.06(-0.72%) |
Dec 15, 2020 | 8.360 | 8.390 | 8.090 | 8.300 | 9,783,990 | +0.05(+0.61%) |
Dec 14, 2020 | 8.280 | 8.570 | 8.160 | 8.250 | 14,651,898 | +0.09(+1.10%) |
Dec 11, 2020 | 8.300 | 8.330 | 7.960 | 8.160 | 11,643,100 | -0.21(-2.51%) |
Dec 10, 2020 | 8.100 | 8.400 | 8.080 | 8.370 | 10,913,187 | +0.06(+0.72%) |
Dec 09, 2020 | 8.550 | 8.650 | 8.060 | 8.310 | 19,591,434 | -0.21(-2.46%) |
Dec 08, 2020 | 8.260 | 8.720 | 8.240 | 8.520 | 26,851,712 | +0.27(+3.27%) |
Dec 07, 2020 | 8.740 | 9.000 | 8.120 | 8.250 | 44,546,968 | -0.27(-3.17%) |
Dec 04, 2020 | 7.390 | 8.550 | 7.390 | 8.520 | 69,814,400 | +1.06(+14.21%) |
Dec 03, 2020 | 7.440 | 7.610 | 7.200 | 7.460 | 40,111,496 | +0.01(+0.13%) |
Dec 02, 2020 | 7.680 | 8.410 | 7.090 | 7.450 | 149,884,000 | +0.45(+6.43%) |