Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.07 | 10.50 | 9.390 | 9.710 | 18,376,300 | -0.32(-3.19%) |
Feb 25, 2021 | 10.97 | 11.32 | 10.00 | 10.03 | 16,764,717 | -1.37(-12.02%) |
Feb 24, 2021 | 10.78 | 11.59 | 10.51 | 11.40 | 19,112,598 | +0.69(+6.44%) |
Feb 23, 2021 | 10.14 | 10.85 | 8.650 | 10.71 | 25,232,472 | -0.54(-4.80%) |
Feb 22, 2021 | 12.60 | 12.99 | 11.03 | 11.25 | 19,382,092 | -0.92(-7.56%) |
Feb 19, 2021 | 11.82 | 12.83 | 11.77 | 12.17 | 23,770,500 | +1.51(+14.17%) |
Feb 18, 2021 | 10.89 | 11.97 | 10.50 | 10.66 | 26,872,596 | -1.81(-14.51%) |
Feb 17, 2021 | 13.24 | 13.41 | 11.62 | 12.47 | 21,825,564 | -1.32(-9.57%) |
Feb 16, 2021 | 14.61 | 14.84 | 13.42 | 13.79 | 17,047,392 | -0.82(-5.61%) |
Feb 12, 2021 | 13.66 | 15.57 | 13.37 | 14.61 | 20,462,500 | +0.47(+3.32%) |
Feb 11, 2021 | 14.94 | 14.99 | 13.28 | 14.14 | 21,848,228 | -0.30(-2.08%) |
Feb 10, 2021 | 13.87 | 15.24 | 13.53 | 14.44 | 34,144,376 | +1.05(+7.84%) |
Feb 09, 2021 | 13.38 | 14.45 | 13.08 | 13.39 | 30,960,584 | +0.40(+3.08%) |
Feb 08, 2021 | 11.63 | 13.05 | 11.51 | 12.99 | 30,716,452 | +1.44(+12.47%) |
Feb 05, 2021 | 11.72 | 11.84 | 11.28 | 11.55 | 14,095,200 | -0.21(-1.79%) |
Feb 04, 2021 | 12.25 | 12.66 | 11.67 | 11.76 | 17,352,598 | -0.48(-3.92%) |
Feb 03, 2021 | 11.00 | 12.31 | 10.57 | 12.24 | 29,015,022 | +1.22(+11.07%) |
Feb 02, 2021 | 11.77 | 11.94 | 10.91 | 11.02 | 22,031,902 | -0.07(-0.63%) |
Feb 01, 2021 | 10.67 | 11.25 | 9.920 | 11.09 | 22,989,704 | +0.93(+9.15%) |
Jan 29, 2021 | 11.05 | 11.40 | 9.820 | 10.16 | 27,738,400 | -0.93(-8.39%) |
Jan 28, 2021 | 12.24 | 12.25 | 10.18 | 11.09 | 32,850,310 | -0.64(-5.46%) |
Jan 27, 2021 | 11.28 | 14.25 | 11.03 | 11.73 | 48,340,284 | -0.94(-7.42%) |
Jan 26, 2021 | 13.03 | 13.62 | 12.23 | 12.67 | 38,722,312 | -0.57(-4.31%) |
Jan 25, 2021 | 12.59 | 14.50 | 10.51 | 13.24 | 97,444,312 | +2.73(+25.98%) |
Jan 22, 2021 | 9.170 | 10.83 | 9.100 | 10.51 | 66,448,300 | +1.21(+13.01%) |
Jan 21, 2021 | 9.460 | 9.800 | 8.800 | 9.300 | 62,522,432 | +0.63(+7.27%) |
Jan 20, 2021 | 8.700 | 9.400 | 8.260 | 8.670 | 139,062,624 | -2.36(-21.40%) |
Jan 19, 2021 | 8.860 | 11.68 | 8.500 | 11.03 | 149,309,200 | +4.63(+72.34%) |
Jan 15, 2021 | 6.570 | 6.760 | 6.050 | 6.400 | 19,173,600 | -0.40(-5.88%) |
Jan 14, 2021 | 7.240 | 7.260 | 6.650 | 6.800 | 28,022,968 | -0.19(-2.72%) |
Jan 13, 2021 | 6.920 | 7.620 | 6.460 | 6.990 | 66,451,724 | +0.93(+15.35%) |
Jan 12, 2021 | 5.150 | 6.140 | 5.010 | 6.060 | 45,696,904 | +1.01(+20.00%) |
Jan 11, 2021 | 4.280 | 5.080 | 4.240 | 5.050 | 38,121,156 | +0.65(+14.77%) |
Jan 08, 2021 | 4.640 | 4.650 | 4.320 | 4.400 | 15,480,500 | -0.08(-1.79%) |
Jan 07, 2021 | 4.720 | 4.900 | 4.470 | 4.480 | 22,114,658 | +0.09(+2.05%) |
Jan 06, 2021 | 4.440 | 4.850 | 4.250 | 4.390 | 26,430,544 | +0.08(+1.86%) |
Jan 05, 2021 | 4.190 | 4.540 | 4.010 | 4.310 | 17,092,884 | -0.02(-0.46%) |
Jan 04, 2021 | 4.480 | 4.510 | 4.060 | 4.330 | 17,903,400 | +0.08(+1.88%) |
Dec 31, 2020 | 4.250 | 4.250 | 4.250 | 33,647,656 | +0.25(+6.25%) | |
Dec 30, 2020 | 3.990 | 4.450 | 3.830 | 4.000 | 33,647,656 | -0.62(-13.42%) |
Dec 29, 2020 | 5.140 | 5.150 | 4.010 | 4.620 | 64,422,488 | -0.20(-4.15%) |
Dec 28, 2020 | 4.390 | 4.950 | 4.120 | 4.820 | 75,336,000 | +1.12(+30.27%) |
Dec 24, 2020 | 3.290 | 4.250 | 3.160 | 3.700 | 108,231,400 | +0.79(+27.15%) |
Dec 23, 2020 | 2.920 | 3.040 | 2.860 | 2.910 | 16,342,216 | +0.04(+1.39%) |
Dec 22, 2020 | 2.990 | 3.120 | 2.600 | 2.870 | 35,133,448 | -0.09(-3.04%) |
Dec 21, 2020 | 2.530 | 3.060 | 2.480 | 2.960 | 61,976,960 | +0.57(+23.85%) |
Dec 18, 2020 | 2.310 | 2.410 | 2.220 | 2.390 | 18,605,600 | +0.06(+2.58%) |
Dec 17, 2020 | 2.240 | 2.420 | 2.220 | 2.330 | 23,097,868 | +0.16(+7.37%) |
Dec 16, 2020 | 2.000 | 2.180 | 1.950 | 2.170 | 17,058,504 | +0.27(+14.21%) |
Dec 15, 2020 | 2.130 | 2.240 | 1.820 | 1.900 | 26,859,654 | -0.18(-8.65%) |
Dec 14, 2020 | 1.920 | 2.170 | 1.800 | 2.080 | 21,951,270 | +0.28(+15.56%) |
Dec 11, 2020 | 1.720 | 1.960 | 1.700 | 1.800 | 16,692,600 | +0.06(+3.45%) |
Dec 10, 2020 | 1.660 | 1.800 | 1.660 | 1.740 | 7,797,977 | +0.03(+1.75%) |
Dec 09, 2020 | 1.800 | 1.840 | 1.650 | 1.710 | 8,037,891 | -0.12(-6.56%) |
Dec 08, 2020 | 1.680 | 1.880 | 1.600 | 1.830 | 14,177,569 | +0.16(+9.58%) |
Dec 07, 2020 | 1.820 | 1.830 | 1.660 | 1.670 | 10,293,355 | -0.14(-7.73%) |
Dec 04, 2020 | 1.770 | 1.880 | 1.740 | 1.810 | 9,474,300 | +0.02(+1.12%) |
Dec 03, 2020 | 1.890 | 1.910 | 1.790 | 1.790 | 7,410,334 | -0.09(-4.79%) |
Dec 02, 2020 | 1.800 | 1.900 | 1.600 | 1.880 | 16,045,241 | -0.01(-0.53%) |