Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.91 | 27.94 | 24.17 | 25.57 | 134,600 | +0.27(+1.07%) |
Feb 25, 2021 | 27.70 | 27.98 | 24.30 | 25.30 | 221,505 | -2.21(-8.03%) |
Feb 24, 2021 | 30.92 | 30.96 | 27.16 | 27.51 | 218,737 | -0.67(-2.38%) |
Feb 23, 2021 | 30.00 | 32.20 | 23.00 | 28.18 | 460,472 | -4.99(-15.04%) |
Feb 22, 2021 | 29.70 | 34.20 | 29.10 | 33.17 | 617,936 | +4.35(+15.09%) |
Feb 19, 2021 | 27.00 | 29.90 | 27.00 | 28.82 | 198,100 | +1.52(+5.57%) |
Feb 18, 2021 | 27.50 | 28.02 | 24.50 | 27.30 | 273,371 | +0.05(+0.18%) |
Feb 17, 2021 | 22.42 | 30.84 | 22.28 | 27.25 | 588,290 | +4.49(+19.73%) |
Feb 16, 2021 | 25.00 | 25.85 | 22.00 | 22.76 | 326,712 | +1.08(+4.98%) |
Feb 12, 2021 | 20.61 | 22.06 | 19.86 | 21.68 | 143,600 | +0.70(+3.34%) |
Feb 11, 2021 | 21.57 | 22.85 | 19.39 | 20.98 | 197,782 | -0.01(-0.05%) |
Feb 10, 2021 | 19.88 | 21.40 | 18.05 | 20.99 | 225,990 | +0.79(+3.91%) |
Feb 09, 2021 | 17.33 | 22.41 | 17.33 | 20.20 | 287,362 | +2.48(+14.00%) |
Feb 08, 2021 | 18.85 | 19.70 | 17.11 | 17.72 | 315,696 | +0.76(+4.48%) |
Feb 05, 2021 | 19.56 | 20.00 | 13.64 | 16.96 | 802,400 | -2.60(-13.29%) |
Feb 04, 2021 | 22.75 | 35.00 | 18.83 | 19.56 | 3,445,375 | +1.39(+7.65%) |
Feb 03, 2021 | 16.27 | 18.65 | 16.08 | 18.17 | 658,368 | +1.57(+9.46%) |
Feb 02, 2021 | 10.44 | 17.51 | 10.31 | 16.60 | 1,559,600 | +6.35(+61.95%) |
Feb 01, 2021 | 9.980 | 10.39 | 9.710 | 10.25 | 67,794 | +0.27(+2.71%) |
Jan 29, 2021 | 10.16 | 10.25 | 9.920 | 9.980 | 68,600 | -0.25(-2.44%) |
Jan 28, 2021 | 10.10 | 10.58 | 9.950 | 10.23 | 75,001 | +0.28(+2.81%) |
Jan 27, 2021 | 10.61 | 10.61 | 9.900 | 9.950 | 91,745 | -0.63(-5.95%) |
Jan 26, 2021 | 10.57 | 10.73 | 10.29 | 10.58 | 37,274 | +0.08(+0.76%) |
Jan 25, 2021 | 10.55 | 10.97 | 10.05 | 10.50 | 83,062 | -0.04(-0.43%) |
Jan 22, 2021 | 9.960 | 10.66 | 9.960 | 10.54 | 81,000 | +0.39(+3.89%) |
Jan 21, 2021 | 10.10 | 11.29 | 9.980 | 10.15 | 261,801 | +0.17(+1.70%) |
Jan 20, 2021 | 10.00 | 10.31 | 9.980 | 9.980 | 102,052 | +0.07(+0.71%) |
Jan 19, 2021 | 10.49 | 10.50 | 9.620 | 9.910 | 205,930 | -0.11(-1.10%) |
Jan 15, 2021 | 10.49 | 10.49 | 9.600 | 10.02 | 36,300 | -0.01(-0.10%) |
Jan 14, 2021 | 10.22 | 10.50 | 9.910 | 10.03 | 124,836 | +0.03(+0.30%) |
Jan 13, 2021 | 9.300 | 10.27 | 9.300 | 10.00 | 159,369 | +0.70(+7.53%) |
Jan 12, 2021 | 8.790 | 9.380 | 8.360 | 9.300 | 126,066 | +0.70(+8.14%) |
Jan 11, 2021 | 8.890 | 8.890 | 8.350 | 8.600 | 51,399 | -0.22(-2.49%) |
Jan 08, 2021 | 8.710 | 8.990 | 8.600 | 8.820 | 47,700 | +0.17(+1.97%) |
Jan 07, 2021 | 8.300 | 8.700 | 8.300 | 8.650 | 29,083 | +0.35(+4.22%) |
Jan 06, 2021 | 8.790 | 9.075 | 8.250 | 8.300 | 73,901 | -0.41(-4.71%) |
Jan 05, 2021 | 8.250 | 9.210 | 8.050 | 8.710 | 200,686 | +0.56(+6.87%) |
Jan 04, 2021 | 7.760 | 8.200 | 7.420 | 8.150 | 91,474 | +0.61(+8.09%) |
Dec 31, 2020 | 7.540 | 7.540 | 7.540 | 93,529 | +0.20(+2.72%) | |
Dec 30, 2020 | 6.700 | 7.400 | 6.660 | 7.340 | 93,529 | +0.74(+11.21%) |
Dec 29, 2020 | 6.510 | 6.699 | 6.350 | 6.600 | 34,318 | +0.02(+0.30%) |
Dec 28, 2020 | 7.190 | 7.260 | 6.520 | 6.580 | 69,881 | +0.03(+0.46%) |
Dec 24, 2020 | 6.500 | 6.550 | 6.200 | 6.550 | 60,500 | +0.05(+0.77%) |
Dec 23, 2020 | 7.150 | 7.150 | 6.300 | 6.500 | 70,304 | -0.29(-4.27%) |
Dec 22, 2020 | 6.270 | 7.140 | 6.270 | 6.790 | 135,091 | +0.44(+6.93%) |
Dec 21, 2020 | 6.180 | 6.850 | 6.020 | 6.350 | 127,751 | +0.20(+3.25%) |
Dec 18, 2020 | 6.160 | 6.420 | 6.050 | 6.150 | 96,000 | +0.05(+0.82%) |
Dec 17, 2020 | 5.950 | 6.580 | 5.900 | 6.100 | 158,420 | +0.15(+2.52%) |
Dec 16, 2020 | 6.000 | 6.000 | 5.850 | 5.950 | 29,869 | -0.05(-0.78%) |
Dec 15, 2020 | 5.990 | 6.030 | 5.900 | 5.997 | 42,699 | +0.03(+0.45%) |
Dec 14, 2020 | 5.980 | 6.100 | 5.910 | 5.970 | 50,793 | +0.21(+3.65%) |
Dec 11, 2020 | 6.000 | 6.001 | 5.700 | 5.760 | 41,500 | -0.24(-4.00%) |
Dec 10, 2020 | 5.610 | 6.300 | 5.610 | 6.000 | 129,481 | +0.19(+3.27%) |
Dec 09, 2020 | 5.740 | 5.900 | 5.500 | 5.810 | 47,432 | +0.23(+4.12%) |
Dec 08, 2020 | 5.990 | 5.990 | 5.500 | 5.580 | 17,437 | +0.05(+0.90%) |
Dec 07, 2020 | 5.980 | 5.980 | 5.400 | 5.530 | 101,603 | -0.39(-6.59%) |
Dec 04, 2020 | 5.780 | 6.400 | 5.780 | 5.920 | 149,300 | +0.06(+1.03%) |
Dec 03, 2020 | 5.270 | 6.000 | 5.270 | 5.860 | 66,117 | +0.46(+8.52%) |
Dec 02, 2020 | 5.450 | 5.510 | 5.290 | 5.400 | 14,592 | +0.07(+1.41%) |