Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.45 | 13.83 | 12.46 | 13.49 | 5,121,626 | +0.04(+0.29%) |
Feb 25, 2021 | 14.27 | 14.53 | 13.28 | 13.45 | 4,884,740 | -0.76(-5.34%) |
Feb 24, 2021 | 12.55 | 14.53 | 12.45 | 14.21 | 6,963,606 | +2.00(+16.43%) |
Feb 23, 2021 | 12.96 | 13.09 | 11.25 | 12.20 | 6,457,042 | -0.84(-6.42%) |
Feb 22, 2021 | 11.43 | 13.94 | 11.29 | 13.04 | 8,942,547 | +2.02(+18.37%) |
Feb 19, 2021 | 11.35 | 11.49 | 10.87 | 11.02 | 3,680,279 | +0.21(+1.98%) |
Feb 18, 2021 | 12.48 | 13.10 | 10.65 | 10.80 | 7,033,900 | -2.88(-21.05%) |
Feb 17, 2021 | 13.66 | 13.99 | 13.01 | 13.68 | 3,913,202 | +0.12(+0.86%) |
Feb 16, 2021 | 13.10 | 13.68 | 12.81 | 13.57 | 4,497,124 | +1.22(+9.85%) |
Feb 12, 2021 | 11.43 | 12.48 | 11.29 | 12.35 | 3,895,654 | +0.82(+7.09%) |
Feb 11, 2021 | 11.69 | 12.11 | 11.25 | 11.53 | 3,056,378 | -0.20(-1.74%) |
Feb 10, 2021 | 11.43 | 11.92 | 11.25 | 11.74 | 3,612,973 | +0.47(+4.14%) |
Feb 09, 2021 | 11.35 | 11.78 | 10.76 | 11.27 | 4,403,628 | -0.36(-3.10%) |
Feb 08, 2021 | 11.19 | 11.75 | 11.19 | 11.63 | 3,770,341 | +0.64(+5.85%) |
Feb 05, 2021 | 10.63 | 11.17 | 10.44 | 10.99 | 4,329,281 | +0.68(+6.61%) |
Feb 04, 2021 | 10.12 | 10.65 | 9.751 | 10.31 | 4,617,100 | +0.33(+3.32%) |
Feb 03, 2021 | 9.323 | 10.06 | 9.274 | 9.975 | 6,360,880 | +1.12(+12.64%) |
Feb 02, 2021 | 8.992 | 9.284 | 8.807 | 8.856 | 3,633,277 | +0.30(+3.53%) |
Feb 01, 2021 | 8.292 | 8.691 | 8.058 | 8.554 | 2,815,744 | +0.39(+4.77%) |
Jan 29, 2021 | 8.087 | 8.700 | 7.961 | 8.165 | 3,942,408 | -0.07(-0.83%) |
Jan 28, 2021 | 8.155 | 8.418 | 7.785 | 8.233 | 3,824,427 | +0.18(+2.17%) |
Jan 27, 2021 | 7.863 | 8.720 | 7.854 | 8.058 | 4,770,853 | -0.18(-2.13%) |
Jan 26, 2021 | 8.788 | 9.051 | 8.184 | 8.233 | 3,940,246 | -0.49(-5.58%) |
Jan 25, 2021 | 8.584 | 9.148 | 8.330 | 8.720 | 4,921,525 | +0.04(+0.45%) |
Jan 22, 2021 | 7.815 | 8.778 | 7.552 | 8.681 | 4,416,212 | +0.64(+7.99%) |
Jan 21, 2021 | 8.399 | 8.584 | 7.844 | 8.039 | 4,402,511 | -0.39(-4.62%) |
Jan 20, 2021 | 8.749 | 8.759 | 8.097 | 8.428 | 3,754,309 | -0.11(-1.25%) |
Jan 19, 2021 | 8.389 | 8.788 | 8.262 | 8.535 | 4,649,837 | +0.31(+3.79%) |
Jan 15, 2021 | 8.350 | 8.564 | 8.000 | 8.223 | 5,618,448 | -0.42(-4.84%) |
Jan 14, 2021 | 9.138 | 9.372 | 8.603 | 8.642 | 6,108,364 | -0.50(-5.43%) |
Jan 13, 2021 | 10.12 | 10.12 | 8.983 | 9.138 | 7,283,337 | -0.95(-9.45%) |
Jan 12, 2021 | 9.313 | 10.11 | 9.158 | 10.09 | 6,424,084 | +1.10(+12.23%) |
Jan 11, 2021 | 7.970 | 9.284 | 7.902 | 8.992 | 8,063,178 | +0.80(+9.74%) |
Jan 08, 2021 | 8.535 | 8.554 | 8.107 | 8.194 | 5,137,553 | -0.09(-1.06%) |
Jan 07, 2021 | 7.893 | 8.584 | 7.863 | 8.282 | 7,078,192 | +0.60(+7.86%) |
Jan 06, 2021 | 7.406 | 7.893 | 7.124 | 7.678 | 8,511,067 | +0.24(+3.27%) |
Jan 05, 2021 | 6.345 | 7.532 | 6.297 | 7.435 | 13,972,122 | +1.25(+20.13%) |
Jan 04, 2021 | 6.005 | 6.219 | 5.732 | 6.189 | 7,879,534 | +0.23(+3.92%) |
Dec 31, 2020 | 5.956 | 5.956 | 5.956 | 4,461,426 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.654 | 6.014 | 5.557 | 5.956 | 4,461,426 | +0.31(+5.52%) |
Dec 29, 2020 | 5.761 | 5.820 | 5.489 | 5.644 | 3,094,092 | -0.05(-0.85%) |
Dec 28, 2020 | 5.888 | 6.043 | 5.586 | 5.693 | 3,962,961 | -0.17(-2.82%) |
Dec 24, 2020 | 5.868 | 5.907 | 5.615 | 5.859 | 2,715,716 | +0.02(+0.33%) |
Dec 23, 2020 | 5.372 | 5.946 | 5.353 | 5.839 | 5,659,160 | +0.58(+11.11%) |
Dec 22, 2020 | 5.411 | 5.537 | 5.207 | 5.255 | 3,628,280 | -0.17(-3.05%) |
Dec 21, 2020 | 4.983 | 5.440 | 4.924 | 5.421 | 7,384,755 | -0.20(-3.63%) |
Dec 18, 2020 | 5.752 | 6.005 | 5.606 | 5.625 | 11,074,029 | -0.18(-3.18%) |
Dec 17, 2020 | 5.713 | 5.849 | 5.557 | 5.810 | 4,548,117 | +0.14(+2.40%) |
Dec 16, 2020 | 5.761 | 5.888 | 5.567 | 5.674 | 5,739,877 | -0.05(-0.85%) |
Dec 15, 2020 | 5.936 | 5.975 | 5.547 | 5.722 | 6,995,549 | -0.10(-1.67%) |
Dec 14, 2020 | 6.803 | 6.900 | 5.703 | 5.820 | 14,189,671 | -0.67(-10.34%) |
Dec 11, 2020 | 6.472 | 6.569 | 6.063 | 6.491 | 10,739,972 | +0.20(+3.25%) |
Dec 10, 2020 | 5.518 | 6.345 | 5.421 | 6.287 | 13,050,261 | +0.87(+15.98%) |
Dec 09, 2020 | 5.353 | 5.907 | 5.197 | 5.421 | 14,660,528 | +0.25(+4.90%) |
Dec 08, 2020 | 4.652 | 5.177 | 4.652 | 5.168 | 9,961,645 | +0.50(+10.62%) |
Dec 07, 2020 | 4.652 | 4.895 | 4.525 | 4.671 | 6,724,956 | -0.07(-1.44%) |
Dec 04, 2020 | 4.360 | 4.854 | 4.360 | 4.739 | 10,901,504 | +0.49(+11.44%) |
Dec 03, 2020 | 4.224 | 4.370 | 4.039 | 4.253 | 7,611,807 | +0.16(+3.80%) |
Dec 02, 2020 | 3.873 | 4.428 | 3.834 | 4.097 | 11,836,221 | +0.09(+2.18%) |