Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.78 | 37.99 | 34.40 | 35.84 | 3,804,500 | -0.03(-0.08%) |
Feb 25, 2021 | 38.11 | 39.67 | 34.41 | 35.87 | 4,370,247 | -1.57(-4.19%) |
Feb 24, 2021 | 35.08 | 38.24 | 33.76 | 37.44 | 5,629,487 | +0.94(+2.58%) |
Feb 23, 2021 | 36.21 | 37.94 | 32.59 | 36.50 | 7,705,657 | -3.85(-9.54%) |
Feb 22, 2021 | 42.74 | 44.59 | 39.90 | 40.35 | 4,453,341 | -2.84(-6.58%) |
Feb 19, 2021 | 41.95 | 45.55 | 41.86 | 43.19 | 4,020,400 | +1.78(+4.30%) |
Feb 18, 2021 | 42.04 | 44.01 | 40.05 | 41.41 | 5,558,285 | -3.66(-8.12%) |
Feb 17, 2021 | 46.13 | 47.61 | 43.00 | 45.07 | 5,036,227 | -2.78(-5.81%) |
Feb 16, 2021 | 48.17 | 50.79 | 47.54 | 47.85 | 4,373,596 | -0.03(-0.06%) |
Feb 12, 2021 | 48.48 | 49.49 | 45.56 | 47.88 | 5,392,100 | -2.06(-4.12%) |
Feb 11, 2021 | 52.94 | 54.89 | 47.11 | 49.94 | 6,139,835 | -1.54(-2.99%) |
Feb 10, 2021 | 55.02 | 56.50 | 49.00 | 51.48 | 7,254,062 | -3.87(-6.99%) |
Feb 09, 2021 | 51.99 | 55.96 | 49.11 | 55.35 | 7,374,817 | +3.00(+5.73%) |
Feb 08, 2021 | 47.94 | 52.88 | 47.10 | 52.35 | 7,188,226 | +4.40(+9.18%) |
Feb 05, 2021 | 45.00 | 48.59 | 43.15 | 47.95 | 6,061,700 | +3.55(+8.00%) |
Feb 04, 2021 | 43.92 | 46.68 | 42.85 | 44.40 | 5,301,767 | +0.67(+1.53%) |
Feb 03, 2021 | 38.79 | 46.12 | 38.79 | 43.73 | 9,906,241 | +4.87(+12.53%) |
Feb 02, 2021 | 39.32 | 39.57 | 36.88 | 38.86 | 4,563,107 | -0.05(-0.13%) |
Feb 01, 2021 | 36.00 | 40.02 | 35.85 | 38.91 | 7,752,532 | +3.37(+9.48%) |
Jan 29, 2021 | 37.98 | 39.99 | 35.54 | 35.54 | 6,920,700 | -2.45(-6.45%) |
Jan 28, 2021 | 40.75 | 41.80 | 33.55 | 37.99 | 11,917,591 | -4.24(-10.04%) |
Jan 27, 2021 | 35.89 | 44.17 | 35.58 | 42.23 | 12,052,236 | +5.04(+13.55%) |
Jan 26, 2021 | 36.58 | 37.27 | 34.80 | 37.19 | 8,260,052 | +0.68(+1.86%) |
Jan 25, 2021 | 36.03 | 38.96 | 34.30 | 36.51 | 12,315,653 | +2.03(+5.89%) |
Jan 22, 2021 | 30.10 | 35.36 | 30.05 | 34.48 | 15,823,100 | +3.10(+9.88%) |
Jan 21, 2021 | 31.00 | 32.66 | 29.66 | 31.38 | 6,710,226 | +0.66(+2.15%) |
Jan 20, 2021 | 31.50 | 32.69 | 30.40 | 30.72 | 9,100,699 | -0.27(-0.87%) |
Jan 19, 2021 | 29.54 | 33.50 | 29.53 | 30.99 | 15,692,081 | +2.74(+9.70%) |
Jan 15, 2021 | 28.27 | 31.50 | 28.13 | 28.25 | 21,067,900 | -3.76(-11.75%) |
Jan 14, 2021 | 23.50 | 32.13 | 23.45 | 32.01 | 35,994,712 | +8.51(+36.21%) |
Jan 13, 2021 | 24.40 | 25.55 | 23.03 | 23.50 | 10,534,001 | -0.74(-3.05%) |
Jan 12, 2021 | 27.41 | 28.40 | 23.68 | 24.24 | 21,362,152 | -3.35(-12.14%) |
Jan 11, 2021 | 22.46 | 28.50 | 22.39 | 27.59 | 60,131,112 | +4.06(+17.25%) |
Jan 08, 2021 | 21.09 | 31.45 | 19.60 | 23.53 | 133,731,200 | +0.57(+2.48%) |
Jan 07, 2021 | 13.60 | 25.33 | 12.36 | 22.96 | 193,333,632 | +11.72(+104.27%) |
Jan 06, 2021 | 10.86 | 11.50 | 10.79 | 11.24 | 3,038,533 | +0.35(+3.21%) |
Jan 05, 2021 | 10.38 | 11.11 | 10.37 | 10.89 | 2,102,887 | +0.42(+4.01%) |
Jan 04, 2021 | 10.73 | 10.81 | 10.28 | 10.47 | 2,381,896 | -0.01(-0.10%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 2,987,220 | -0.21(-1.96%) | |
Dec 30, 2020 | 10.35 | 10.75 | 10.31 | 10.69 | 2,987,220 | +0.54(+5.32%) |
Dec 29, 2020 | 11.29 | 11.30 | 10.12 | 10.15 | 4,492,293 | -1.07(-9.54%) |
Dec 28, 2020 | 11.89 | 11.93 | 11.09 | 11.22 | 3,925,628 | -0.33(-2.86%) |
Dec 24, 2020 | 12.41 | 12.42 | 11.48 | 11.55 | 2,027,100 | -0.67(-5.48%) |
Dec 23, 2020 | 11.94 | 12.77 | 11.90 | 12.22 | 23,589,952 | +0.32(+2.69%) |
Dec 22, 2020 | 10.99 | 11.97 | 10.97 | 11.90 | 2,998,317 | +0.87(+7.89%) |
Dec 21, 2020 | 10.50 | 11.07 | 10.40 | 11.03 | 2,532,311 | +0.17(+1.57%) |
Dec 18, 2020 | 11.59 | 11.82 | 10.83 | 10.86 | 7,993,400 | -0.69(-5.97%) |
Dec 17, 2020 | 10.83 | 11.57 | 10.73 | 11.55 | 3,632,709 | +0.75(+6.94%) |
Dec 16, 2020 | 10.69 | 10.96 | 10.60 | 10.80 | 2,005,664 | +0.14(+1.31%) |
Dec 15, 2020 | 10.50 | 10.66 | 10.33 | 10.66 | 2,096,555 | +0.30(+2.90%) |
Dec 14, 2020 | 10.09 | 10.46 | 10.02 | 10.36 | 2,441,360 | +0.46(+4.65%) |
Dec 11, 2020 | 10.02 | 10.23 | 9.720 | 9.900 | 2,108,800 | -0.43(-4.16%) |
Dec 10, 2020 | 10.25 | 10.37 | 9.980 | 10.33 | 1,784,902 | -0.03(-0.29%) |
Dec 09, 2020 | 10.43 | 10.79 | 10.18 | 10.36 | 2,842,050 | +0.01(+0.10%) |
Dec 08, 2020 | 10.01 | 10.53 | 9.950 | 10.35 | 1,963,917 | +0.14(+1.37%) |
Dec 07, 2020 | 10.54 | 10.68 | 10.17 | 10.21 | 3,230,805 | -0.25(-2.39%) |
Dec 04, 2020 | 10.26 | 10.56 | 10.09 | 10.46 | 3,021,800 | +0.33(+3.26%) |
Dec 03, 2020 | 9.810 | 10.17 | 9.530 | 10.13 | 4,249,356 | +0.43(+4.43%) |
Dec 02, 2020 | 8.950 | 9.870 | 8.930 | 9.700 | 4,490,676 | +0.65(+7.18%) |