Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.58 | 14.59 | 12.52 | 13.19 | 4,144,000 | -0.06(-0.45%) |
Feb 25, 2021 | 14.45 | 16.45 | 13.00 | 13.25 | 6,102,195 | -1.45(-9.86%) |
Feb 24, 2021 | 11.96 | 16.14 | 11.91 | 14.70 | 14,135,086 | +3.11(+26.83%) |
Feb 23, 2021 | 12.08 | 13.01 | 10.20 | 11.59 | 6,398,502 | -2.51(-17.80%) |
Feb 22, 2021 | 15.20 | 15.20 | 13.45 | 14.10 | 5,137,872 | -1.84(-11.54%) |
Feb 19, 2021 | 16.11 | 16.99 | 15.33 | 15.94 | 2,881,500 | +0.42(+2.71%) |
Feb 18, 2021 | 15.97 | 16.86 | 15.19 | 15.52 | 2,880,444 | -1.36(-8.06%) |
Feb 17, 2021 | 16.85 | 18.69 | 16.01 | 16.88 | 4,213,120 | -0.53(-3.04%) |
Feb 16, 2021 | 19.05 | 19.11 | 16.90 | 17.41 | 5,607,212 | -1.58(-8.32%) |
Feb 12, 2021 | 19.08 | 19.09 | 18.40 | 18.99 | 2,344,700 | -0.03(-0.16%) |
Feb 11, 2021 | 20.68 | 20.72 | 18.08 | 19.02 | 5,353,631 | -1.35(-6.63%) |
Feb 10, 2021 | 20.41 | 22.50 | 20.03 | 20.37 | 6,725,534 | +0.22(+1.09%) |
Feb 09, 2021 | 20.64 | 20.90 | 20.00 | 20.15 | 3,086,302 | -0.77(-3.68%) |
Feb 08, 2021 | 20.79 | 21.98 | 20.00 | 20.92 | 4,076,669 | -0.28(-1.32%) |
Feb 05, 2021 | 21.54 | 22.00 | 20.02 | 21.20 | 3,720,900 | -0.17(-0.80%) |
Feb 04, 2021 | 21.99 | 23.75 | 20.35 | 21.37 | 10,021,480 | +1.23(+6.11%) |
Feb 03, 2021 | 16.90 | 20.35 | 16.61 | 20.14 | 8,118,916 | +3.56(+21.47%) |
Feb 02, 2021 | 17.53 | 18.00 | 16.45 | 16.58 | 3,561,758 | -0.44(-2.59%) |
Feb 01, 2021 | 18.50 | 18.50 | 15.90 | 17.02 | 5,532,386 | -0.72(-4.06%) |
Jan 29, 2021 | 17.76 | 20.80 | 17.50 | 17.74 | 5,380,800 | -0.40(-2.21%) |
Jan 28, 2021 | 20.99 | 22.00 | 16.52 | 18.14 | 6,279,803 | -1.60(-8.11%) |
Jan 27, 2021 | 19.71 | 22.11 | 17.45 | 19.74 | 7,586,165 | -2.57(-11.52%) |
Jan 26, 2021 | 24.11 | 24.11 | 21.02 | 22.31 | 8,806,863 | -2.06(-8.45%) |
Jan 25, 2021 | 25.50 | 29.37 | 20.51 | 24.37 | 17,605,516 | +1.47(+6.42%) |
Jan 22, 2021 | 18.18 | 24.19 | 17.27 | 22.90 | 21,799,300 | +3.74(+19.52%) |
Jan 21, 2021 | 16.39 | 20.48 | 15.90 | 19.16 | 23,211,464 | +3.86(+25.23%) |
Jan 20, 2021 | 13.38 | 16.52 | 13.08 | 15.30 | 13,281,783 | +1.90(+14.18%) |
Jan 19, 2021 | 12.17 | 13.95 | 11.60 | 13.40 | 8,223,613 | +2.04(+18.01%) |
Jan 15, 2021 | 12.15 | 13.35 | 10.93 | 11.36 | 11,223,800 | -1.15(-9.23%) |
Jan 14, 2021 | 11.44 | 13.05 | 11.32 | 12.51 | 13,393,137 | +1.82(+17.03%) |
Jan 13, 2021 | 10.55 | 11.79 | 9.690 | 10.69 | 10,471,881 | -0.22(-2.02%) |
Jan 12, 2021 | 8.070 | 11.29 | 8.070 | 10.91 | 26,254,080 | +2.96(+37.23%) |
Jan 11, 2021 | 7.460 | 8.440 | 7.020 | 7.950 | 5,882,672 | -0.05(-0.62%) |
Jan 08, 2021 | 8.130 | 8.750 | 7.510 | 8.000 | 15,163,600 | -1.03(-11.41%) |
Jan 07, 2021 | 6.650 | 9.100 | 6.650 | 9.030 | 38,882,172 | +3.23(+55.69%) |
Jan 06, 2021 | 5.250 | 6.360 | 5.180 | 5.800 | 16,160,348 | +0.81(+16.23%) |
Jan 05, 2021 | 4.960 | 5.130 | 4.760 | 4.990 | 3,104,918 | +0.29(+6.17%) |
Jan 04, 2021 | 5.130 | 5.250 | 4.570 | 4.700 | 4,330,748 | -0.42(-8.20%) |
Dec 31, 2020 | 5.120 | 5.120 | 5.120 | 3,094,477 | -0.19(-3.58%) | |
Dec 30, 2020 | 5.060 | 5.360 | 4.950 | 5.310 | 3,094,477 | +0.40(+8.15%) |
Dec 29, 2020 | 5.540 | 5.590 | 4.620 | 4.910 | 6,444,660 | -0.48(-8.91%) |
Dec 28, 2020 | 5.140 | 5.640 | 4.950 | 5.390 | 7,559,954 | +0.48(+9.78%) |
Dec 24, 2020 | 5.180 | 5.190 | 4.800 | 4.910 | 3,617,900 | -0.01(-0.20%) |
Dec 23, 2020 | 4.630 | 5.330 | 4.610 | 4.920 | 11,162,089 | +0.42(+9.33%) |
Dec 22, 2020 | 4.540 | 4.550 | 4.130 | 4.500 | 6,571,272 | +0.18(+4.17%) |
Dec 21, 2020 | 4.650 | 4.700 | 4.310 | 4.320 | 7,199,088 | -0.52(-10.74%) |
Dec 18, 2020 | 4.310 | 5.260 | 4.300 | 4.840 | 8,758,300 | +0.48(+11.01%) |
Dec 17, 2020 | 4.390 | 4.410 | 4.230 | 4.360 | 1,741,105 | -0.06(-1.36%) |
Dec 16, 2020 | 4.580 | 4.590 | 4.230 | 4.420 | 2,303,643 | -0.16(-3.49%) |
Dec 15, 2020 | 4.020 | 4.640 | 3.960 | 4.580 | 4,822,930 | +0.52(+12.81%) |
Dec 14, 2020 | 4.170 | 4.200 | 3.910 | 4.060 | 2,118,451 | -0.05(-1.22%) |
Dec 11, 2020 | 4.240 | 4.300 | 4.015 | 4.110 | 2,265,100 | -0.28(-6.38%) |
Dec 10, 2020 | 4.140 | 4.460 | 4.120 | 4.390 | 1,886,377 | +0.10(+2.33%) |
Dec 09, 2020 | 4.780 | 4.810 | 4.170 | 4.290 | 3,721,741 | -0.49(-10.25%) |
Dec 08, 2020 | 4.900 | 4.920 | 4.500 | 4.780 | 3,389,200 | -0.09(-1.85%) |
Dec 07, 2020 | 4.500 | 5.270 | 4.260 | 4.870 | 10,230,120 | +0.59(+13.79%) |
Dec 04, 2020 | 4.520 | 4.620 | 4.220 | 4.280 | 3,154,800 | -0.13(-2.95%) |
Dec 03, 2020 | 4.330 | 4.720 | 4.280 | 4.410 | 5,042,516 | +0.31(+7.56%) |
Dec 02, 2020 | 3.980 | 4.450 | 3.770 | 4.100 | 5,800,738 | -0.15(-3.53%) |