Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.01 | 14.50 | 12.61 | 12.85 | 605,900 | -1.29(-9.12%) |
Feb 25, 2021 | 15.03 | 15.61 | 13.34 | 14.14 | 707,075 | -1.29(-8.36%) |
Feb 24, 2021 | 14.26 | 16.13 | 14.25 | 15.43 | 620,545 | +1.24(+8.74%) |
Feb 23, 2021 | 12.45 | 14.46 | 11.02 | 14.19 | 1,157,469 | -0.12(-0.84%) |
Feb 22, 2021 | 15.13 | 15.29 | 14.03 | 14.31 | 804,427 | -1.49(-9.43%) |
Feb 19, 2021 | 14.90 | 16.95 | 14.87 | 15.80 | 1,594,600 | +1.72(+12.22%) |
Feb 18, 2021 | 15.82 | 15.87 | 13.85 | 14.08 | 1,126,932 | -2.63(-15.74%) |
Feb 17, 2021 | 17.40 | 17.44 | 15.57 | 16.71 | 1,196,372 | -0.67(-3.86%) |
Feb 16, 2021 | 18.45 | 18.60 | 16.86 | 17.38 | 1,637,190 | -0.81(-4.45%) |
Feb 12, 2021 | 18.18 | 18.27 | 17.41 | 18.19 | 623,400 | -0.15(-0.82%) |
Feb 11, 2021 | 19.31 | 19.50 | 17.30 | 18.34 | 1,258,324 | -0.91(-4.73%) |
Feb 10, 2021 | 20.37 | 21.80 | 18.70 | 19.25 | 2,964,590 | -0.25(-1.28%) |
Feb 09, 2021 | 18.73 | 20.50 | 18.30 | 19.50 | 2,247,373 | +0.22(+1.14%) |
Feb 08, 2021 | 20.49 | 21.04 | 18.40 | 19.28 | 3,475,779 | -0.94(-4.65%) |
Feb 05, 2021 | 21.09 | 21.29 | 19.29 | 20.22 | 1,351,600 | -0.92(-4.35%) |
Feb 04, 2021 | 21.85 | 24.20 | 20.56 | 21.14 | 2,651,564 | +0.04(+0.19%) |
Feb 03, 2021 | 17.73 | 22.42 | 17.64 | 21.10 | 3,681,714 | +3.46(+19.61%) |
Feb 02, 2021 | 18.50 | 18.78 | 16.80 | 17.64 | 1,159,138 | -0.55(-3.02%) |
Feb 01, 2021 | 20.01 | 20.38 | 17.02 | 18.19 | 1,330,493 | -1.37(-7.00%) |
Jan 29, 2021 | 20.32 | 20.95 | 17.57 | 19.56 | 1,255,400 | +0.78(+4.15%) |
Jan 28, 2021 | 22.10 | 23.00 | 15.68 | 18.78 | 2,850,486 | -4.22(-18.35%) |
Jan 27, 2021 | 22.40 | 25.29 | 20.80 | 23.00 | 1,950,390 | -2.12(-8.44%) |
Jan 26, 2021 | 26.52 | 27.24 | 23.13 | 25.12 | 3,013,561 | -2.26(-8.25%) |
Jan 25, 2021 | 24.24 | 30.82 | 21.66 | 27.38 | 7,571,045 | +3.78(+16.02%) |
Jan 22, 2021 | 16.96 | 24.90 | 16.71 | 23.60 | 17,598,700 | +7.63(+47.78%) |
Jan 21, 2021 | 13.27 | 18.65 | 13.27 | 15.97 | 8,789,774 | +3.01(+23.23%) |
Jan 20, 2021 | 13.46 | 14.68 | 12.18 | 12.96 | 2,519,132 | -0.96(-6.90%) |
Jan 19, 2021 | 12.70 | 14.44 | 12.05 | 13.92 | 5,920,432 | +2.40(+20.83%) |
Jan 15, 2021 | 9.645 | 15.57 | 9.645 | 11.52 | 38,879,300 | +2.71(+30.76%) |
Jan 14, 2021 | 8.210 | 8.990 | 7.850 | 8.810 | 2,402,185 | +0.87(+10.96%) |
Jan 13, 2021 | 8.340 | 8.500 | 7.600 | 7.940 | 1,640,826 | -0.76(-8.74%) |
Jan 12, 2021 | 7.140 | 9.300 | 6.960 | 8.700 | 2,352,611 | +1.46(+20.17%) |
Jan 11, 2021 | 6.320 | 7.400 | 6.280 | 7.240 | 1,193,364 | -0.16(-2.16%) |
Jan 08, 2021 | 6.680 | 7.990 | 6.350 | 7.400 | 5,007,000 | +1.34(+22.11%) |
Jan 07, 2021 | 5.600 | 6.200 | 5.300 | 6.060 | 2,116,343 | +0.78(+14.77%) |
Jan 06, 2021 | 5.600 | 6.100 | 5.000 | 5.280 | 1,932,748 | -0.07(-1.31%) |
Jan 05, 2021 | 4.720 | 5.420 | 4.720 | 5.350 | 999,122 | +0.50(+10.31%) |
Jan 04, 2021 | 4.860 | 5.040 | 4.660 | 4.850 | 683,991 | +0.07(+1.57%) |
Dec 31, 2020 | 4.775 | 4.775 | 4.775 | 576,519 | -0.27(-5.45%) | |
Dec 30, 2020 | 5.220 | 5.480 | 5.050 | 5.050 | 576,519 | -0.21(-3.99%) |
Dec 29, 2020 | 5.690 | 5.800 | 5.040 | 5.260 | 689,493 | -0.46(-8.04%) |
Dec 28, 2020 | 5.570 | 5.950 | 5.550 | 5.720 | 805,108 | +0.32(+5.93%) |
Dec 24, 2020 | 6.170 | 6.280 | 5.250 | 5.400 | 1,347,400 | -0.77(-12.48%) |
Dec 23, 2020 | 5.390 | 6.390 | 5.200 | 6.170 | 3,198,466 | +1.02(+19.81%) |
Dec 22, 2020 | 5.300 | 5.400 | 4.800 | 5.150 | 1,569,743 | +0.34(+7.07%) |
Dec 21, 2020 | 4.960 | 5.480 | 4.740 | 4.810 | 1,687,697 | +0.06(+1.26%) |
Dec 18, 2020 | 4.400 | 5.070 | 4.370 | 4.750 | 1,029,700 | +0.35(+7.95%) |
Dec 17, 2020 | 4.680 | 4.790 | 4.320 | 4.400 | 659,925 | -0.20(-4.35%) |
Dec 16, 2020 | 4.800 | 5.070 | 4.280 | 4.600 | 1,358,552 | -0.08(-1.71%) |
Dec 15, 2020 | 3.950 | 5.350 | 3.950 | 4.680 | 5,818,010 | +0.79(+20.31%) |
Dec 14, 2020 | 4.090 | 4.170 | 3.860 | 3.890 | 342,965 | -0.07(-1.77%) |
Dec 11, 2020 | 4.020 | 4.180 | 3.891 | 3.960 | 315,200 | -0.09(-2.22%) |
Dec 10, 2020 | 3.880 | 4.140 | 3.860 | 4.050 | 393,163 | +0.12(+3.05%) |
Dec 09, 2020 | 4.190 | 4.240 | 3.820 | 3.930 | 644,827 | -0.27(-6.43%) |
Dec 08, 2020 | 4.420 | 4.510 | 4.000 | 4.200 | 694,694 | -0.15(-3.45%) |
Dec 07, 2020 | 4.480 | 4.760 | 4.200 | 4.350 | 1,664,009 | -0.13(-2.90%) |
Dec 04, 2020 | 4.280 | 4.650 | 4.280 | 4.480 | 1,024,000 | +0.27(+6.41%) |
Dec 03, 2020 | 4.780 | 4.780 | 4.170 | 4.210 | 487,725 | -0.04(-0.94%) |
Dec 02, 2020 | 4.010 | 4.350 | 3.830 | 4.250 | 509,611 | -0.06(-1.39%) |