Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 09, 2021 | 32.49 | 32.49 | 32.49 | 0 | +4.21(+14.89%) | |
Mar 08, 2021 | 27.95 | 30.32 | 26.50 | 28.28 | 1,296,319 | +1.48(+5.52%) |
Mar 05, 2021 | 28.22 | 28.24 | 23.15 | 26.80 | 1,343,700 | +1.05(+4.08%) |
Mar 04, 2021 | 26.03 | 27.50 | 23.88 | 25.75 | 1,584,474 | -0.83(-3.12%) |
Mar 03, 2021 | 28.08 | 28.66 | 26.13 | 26.58 | 1,062,882 | -1.78(-6.28%) |
Mar 02, 2021 | 33.00 | 33.49 | 27.67 | 28.36 | 1,900,853 | -4.94(-14.83%) |
Mar 01, 2021 | 33.23 | 34.62 | 32.77 | 33.30 | 717,075 | +0.79(+2.43%) |
Feb 26, 2021 | 34.00 | 35.91 | 30.80 | 32.51 | 1,405,900 | -1.67(-4.89%) |
Feb 25, 2021 | 32.61 | 36.72 | 32.61 | 34.18 | 1,297,496 | +1.53(+4.69%) |
Feb 24, 2021 | 33.34 | 35.64 | 31.52 | 32.65 | 1,605,104 | +0.27(+0.83%) |
Feb 23, 2021 | 40.50 | 41.41 | 31.12 | 32.38 | 4,136,841 | -9.87(-23.36%) |
Feb 22, 2021 | 38.71 | 45.42 | 38.30 | 42.25 | 2,724,694 | +3.13(+8.00%) |
Feb 19, 2021 | 37.26 | 39.71 | 36.54 | 39.12 | 1,454,500 | +2.17(+5.87%) |
Feb 18, 2021 | 32.68 | 38.60 | 32.38 | 36.95 | 1,925,297 | +3.15(+9.32%) |
Feb 17, 2021 | 33.50 | 34.57 | 32.00 | 33.80 | 1,351,338 | +0.32(+0.96%) |
Feb 16, 2021 | 31.31 | 34.70 | 29.87 | 33.48 | 2,237,777 | +2.56(+8.28%) |
Feb 12, 2021 | 28.23 | 32.25 | 27.11 | 30.92 | 2,075,400 | +4.88(+18.74%) |
Feb 11, 2021 | 26.35 | 27.38 | 25.21 | 26.04 | 813,965 | -0.25(-0.95%) |
Feb 10, 2021 | 28.58 | 29.59 | 25.88 | 26.29 | 1,311,905 | -1.77(-6.31%) |
Feb 09, 2021 | 27.05 | 28.63 | 26.38 | 28.06 | 967,861 | +1.26(+4.70%) |
Feb 08, 2021 | 23.98 | 27.00 | 23.57 | 26.80 | 1,199,484 | +3.08(+12.98%) |
Feb 05, 2021 | 21.70 | 23.88 | 21.16 | 23.72 | 1,053,700 | +2.28(+10.63%) |
Feb 04, 2021 | 20.87 | 22.12 | 20.50 | 21.44 | 835,970 | +0.63(+3.03%) |
Feb 03, 2021 | 20.83 | 21.01 | 19.65 | 20.81 | 920,568 | -0.08(-0.38%) |
Feb 02, 2021 | 20.31 | 21.00 | 19.83 | 20.89 | 1,073,713 | +0.71(+3.52%) |
Feb 01, 2021 | 19.21 | 20.31 | 18.88 | 20.18 | 754,491 | +1.30(+6.91%) |
Jan 29, 2021 | 18.80 | 20.36 | 18.50 | 18.88 | 972,000 | +0.30(+1.59%) |
Jan 28, 2021 | 20.75 | 20.75 | 17.76 | 18.58 | 1,318,573 | -1.18(-5.97%) |
Jan 27, 2021 | 18.18 | 20.78 | 18.14 | 19.76 | 1,476,862 | +0.62(+3.24%) |
Jan 26, 2021 | 19.30 | 19.90 | 19.06 | 19.14 | 1,041,556 | +0.13(+0.68%) |
Jan 25, 2021 | 17.31 | 19.07 | 16.95 | 19.01 | 1,280,052 | +1.76(+10.20%) |
Jan 22, 2021 | 17.00 | 17.37 | 16.59 | 17.25 | 801,400 | +0.25(+1.47%) |
Jan 21, 2021 | 17.61 | 17.61 | 17.00 | 17.00 | 716,857 | -0.35(-2.02%) |
Jan 20, 2021 | 17.95 | 18.02 | 16.50 | 17.35 | 1,520,888 | -0.99(-5.40%) |
Jan 19, 2021 | 17.30 | 18.55 | 17.14 | 18.34 | 1,563,693 | +1.09(+6.32%) |
Jan 15, 2021 | 17.55 | 18.19 | 16.55 | 17.25 | 2,124,700 | -0.54(-3.04%) |
Jan 14, 2021 | 20.00 | 20.05 | 17.40 | 17.79 | 6,275,992 | +3.01(+20.37%) |
Jan 13, 2021 | 16.07 | 16.50 | 14.14 | 14.78 | 1,919,092 | -1.21(-7.57%) |
Jan 12, 2021 | 14.31 | 16.08 | 14.31 | 15.99 | 1,410,254 | +1.65(+11.51%) |
Jan 11, 2021 | 14.29 | 14.77 | 13.86 | 14.34 | 924,377 | +0.07(+0.49%) |
Jan 08, 2021 | 14.26 | 14.90 | 13.65 | 14.27 | 1,474,500 | +0.11(+0.78%) |
Jan 07, 2021 | 12.85 | 14.20 | 12.60 | 14.16 | 1,292,853 | +1.33(+10.37%) |
Jan 06, 2021 | 12.90 | 13.43 | 12.50 | 12.83 | 1,393,535 | -0.07(-0.54%) |
Jan 05, 2021 | 13.51 | 13.79 | 12.61 | 12.90 | 1,514,125 | -0.83(-6.05%) |
Jan 04, 2021 | 13.63 | 14.96 | 12.60 | 13.73 | 3,096,663 | +0.40(+3.00%) |
Dec 31, 2020 | 13.33 | 13.33 | 13.33 | 2,116,251 | -1.03(-7.17%) | |
Dec 30, 2020 | 13.72 | 15.48 | 13.29 | 14.36 | 2,116,251 | +0.98(+7.32%) |
Dec 29, 2020 | 14.47 | 14.74 | 13.10 | 13.38 | 1,675,287 | -1.02(-7.08%) |
Dec 28, 2020 | 16.12 | 16.19 | 14.22 | 14.40 | 2,121,371 | -1.61(-10.06%) |
Dec 24, 2020 | 17.40 | 18.16 | 15.71 | 16.01 | 1,674,700 | -1.60(-9.09%) |
Dec 23, 2020 | 18.40 | 18.60 | 16.80 | 17.61 | 2,777,308 | +0.00(+0.00%) |
Dec 22, 2020 | 15.15 | 19.37 | 14.04 | 17.61 | 15,856,627 | +1.59(+9.93%) |
Dec 21, 2020 | 13.01 | 17.79 | 11.82 | 16.02 | 37,575,016 | +5.76(+56.14%) |
Dec 18, 2020 | 10.78 | 11.04 | 10.23 | 10.26 | 2,504,100 | -0.42(-3.93%) |
Dec 17, 2020 | 10.65 | 10.80 | 10.21 | 10.68 | 782,011 | +0.01(+0.09%) |
Dec 16, 2020 | 11.20 | 11.26 | 10.48 | 10.67 | 902,123 | -0.36(-3.26%) |
Dec 15, 2020 | 11.47 | 11.80 | 10.68 | 11.03 | 1,127,509 | -0.59(-5.08%) |
Dec 14, 2020 | 12.37 | 12.53 | 11.16 | 11.62 | 1,008,338 | -0.73(-5.91%) |
Dec 11, 2020 | 12.50 | 13.49 | 11.82 | 12.35 | 3,798,000 | +1.29(+11.66%) |
Dec 10, 2020 | 10.00 | 11.18 | 10.00 | 11.06 | 1,007,160 | +0.79(+7.69%) |
Dec 09, 2020 | 11.74 | 11.95 | 9.920 | 10.27 | 1,766,650 | -0.75(-6.81%) |
Dec 08, 2020 | 10.56 | 11.05 | 10.22 | 11.02 | 910,646 | +0.33(+3.09%) |
Dec 07, 2020 | 9.500 | 11.24 | 9.460 | 10.69 | 1,882,907 | +1.25(+13.24%) |
Dec 04, 2020 | 9.270 | 9.700 | 9.160 | 9.440 | 583,600 | +0.24(+2.61%) |
Dec 03, 2020 | 9.070 | 9.540 | 8.900 | 9.200 | 655,584 | +0.09(+0.99%) |
Dec 02, 2020 | 9.700 | 9.700 | 8.880 | 9.110 | 775,936 | -0.59(-6.08%) |
Dec 01, 2020 | 9.680 | 10.67 | 9.470 | 9.700 | 1,246,404 | +0.12(+1.25%) |
Nov 30, 2020 | 9.360 | 9.830 | 8.740 | 9.580 | 1,783,406 | -0.09(-0.93%) |
Nov 27, 2020 | 7.570 | 9.750 | 7.564 | 9.670 | 1,889,800 | +2.13(+28.25%) |
Nov 25, 2020 | 7.660 | 7.801 | 7.420 | 7.540 | 336,900 | -0.05(-0.66%) |
Nov 24, 2020 | 7.950 | 7.950 | 7.300 | 7.590 | 822,196 | -0.28(-3.56%) |
Nov 23, 2020 | 8.280 | 8.420 | 7.810 | 7.870 | 740,801 | -0.45(-5.41%) |
Nov 20, 2020 | 8.560 | 8.636 | 8.150 | 8.320 | 638,500 | -0.18(-2.12%) |
Nov 19, 2020 | 8.300 | 8.500 | 8.220 | 8.500 | 312,009 | +0.24(+2.91%) |
Nov 18, 2020 | 8.280 | 8.620 | 8.120 | 8.260 | 465,571 | -0.01(-0.12%) |
Nov 17, 2020 | 8.380 | 8.380 | 7.800 | 8.270 | 684,508 | -0.11(-1.31%) |
Nov 16, 2020 | 8.000 | 8.430 | 7.947 | 8.380 | 535,024 | +0.33(+4.10%) |
Nov 13, 2020 | 8.210 | 8.300 | 7.800 | 8.050 | 474,300 | -0.03(-0.37%) |
Nov 12, 2020 | 7.840 | 8.330 | 7.700 | 8.080 | 646,906 | +0.21(+2.67%) |
Nov 11, 2020 | 7.850 | 8.300 | 7.703 | 7.870 | 1,094,189 | +0.04(+0.51%) |
Nov 10, 2020 | 7.490 | 7.870 | 7.050 | 7.830 | 950,618 | +0.72(+10.13%) |
Nov 09, 2020 | 7.300 | 7.430 | 6.800 | 7.110 | 1,518,115 | -1.00(-12.33%) |
Nov 06, 2020 | 8.240 | 8.730 | 7.970 | 8.110 | 1,049,400 | -0.25(-2.99%) |
Nov 05, 2020 | 8.200 | 8.490 | 7.810 | 8.360 | 648,437 | +0.18(+2.20%) |
Nov 04, 2020 | 7.900 | 8.300 | 7.900 | 8.180 | 709,533 | +0.22(+2.76%) |
Nov 03, 2020 | 7.590 | 8.045 | 7.460 | 7.960 | 635,201 | +0.43(+5.71%) |
Nov 02, 2020 | 7.710 | 7.850 | 7.230 | 7.530 | 910,314 | +0.02(+0.27%) |
Oct 30, 2020 | 7.990 | 8.250 | 7.360 | 7.510 | 666,700 | -0.53(-6.59%) |
Oct 29, 2020 | 7.500 | 8.090 | 7.370 | 8.040 | 915,563 | +0.58(+7.77%) |
Oct 28, 2020 | 8.080 | 8.090 | 7.300 | 7.460 | 1,097,139 | -0.89(-10.66%) |
Oct 27, 2020 | 9.120 | 9.310 | 8.110 | 8.350 | 1,127,163 | -0.68(-7.53%) |
Oct 26, 2020 | 8.700 | 9.220 | 8.470 | 9.030 | 1,290,821 | +0.45(+5.24%) |
Oct 23, 2020 | 8.400 | 8.620 | 8.010 | 8.580 | 1,024,000 | +0.55(+6.85%) |
Oct 22, 2020 | 7.760 | 8.150 | 7.630 | 8.030 | 834,754 | +0.42(+5.52%) |
Oct 21, 2020 | 8.270 | 8.620 | 7.580 | 7.610 | 1,010,421 | -0.84(-9.94%) |
Oct 20, 2020 | 8.680 | 8.790 | 8.260 | 8.450 | 607,466 | -0.20(-2.31%) |
Oct 19, 2020 | 9.320 | 9.340 | 8.600 | 8.650 | 775,657 | -0.57(-6.18%) |
Oct 16, 2020 | 9.650 | 9.790 | 9.000 | 9.220 | 1,027,300 | -0.40(-4.16%) |
Oct 15, 2020 | 9.650 | 10.17 | 9.220 | 9.620 | 2,016,051 | +0.57(+6.30%) |
Oct 14, 2020 | 9.680 | 9.940 | 9.050 | 9.050 | 1,224,820 | -0.39(-4.13%) |
Oct 13, 2020 | 8.490 | 9.520 | 8.490 | 9.440 | 1,273,735 | +0.90(+10.54%) |
Oct 12, 2020 | 8.950 | 8.980 | 8.380 | 8.540 | 652,311 | -0.20(-2.29%) |
Oct 09, 2020 | 8.450 | 8.800 | 8.100 | 8.740 | 934,600 | +0.48(+5.81%) |
Oct 08, 2020 | 8.970 | 8.970 | 8.160 | 8.260 | 1,087,104 | -0.27(-3.17%) |
Oct 07, 2020 | 7.620 | 8.660 | 7.620 | 8.530 | 1,570,089 | +0.88(+11.50%) |
Oct 06, 2020 | 7.950 | 8.100 | 7.440 | 7.650 | 990,215 | -0.24(-3.04%) |
Oct 05, 2020 | 7.100 | 7.940 | 7.090 | 7.890 | 1,169,921 | +0.85(+12.07%) |
Oct 02, 2020 | 6.920 | 7.180 | 6.870 | 7.040 | 496,800 | -0.01(-0.21%) |
Oct 01, 2020 | 6.950 | 7.160 | 6.840 | 7.055 | 765,706 | +0.12(+1.73%) |
Sep 30, 2020 | 7.210 | 7.220 | 6.830 | 6.935 | 1,359,763 | -0.25(-3.41%) |
Sep 29, 2020 | 7.120 | 7.360 | 6.970 | 7.180 | 586,146 | -0.01(-0.14%) |
Sep 28, 2020 | 7.250 | 7.293 | 6.860 | 7.190 | 911,622 | +0.01(+0.14%) |
Sep 25, 2020 | 6.820 | 7.210 | 6.810 | 7.180 | 551,800 | +0.33(+4.82%) |
Sep 24, 2020 | 6.830 | 7.110 | 6.640 | 6.850 | 624,803 | -0.15(-2.14%) |
Sep 23, 2020 | 7.760 | 7.840 | 6.910 | 7.000 | 784,332 | -0.74(-9.56%) |
Sep 22, 2020 | 8.060 | 8.160 | 7.580 | 7.740 | 610,869 | -0.31(-3.85%) |
Sep 21, 2020 | 8.130 | 8.310 | 7.770 | 8.050 | 1,070,315 | -0.44(-5.18%) |
Sep 18, 2020 | 8.420 | 8.710 | 8.130 | 8.490 | 1,629,300 | +0.16(+1.92%) |
Sep 17, 2020 | 8.000 | 8.440 | 7.710 | 8.330 | 1,117,125 | +0.12(+1.46%) |
Sep 16, 2020 | 7.610 | 8.780 | 7.610 | 8.210 | 2,115,586 | +0.49(+6.35%) |
Sep 15, 2020 | 8.080 | 8.290 | 7.400 | 7.720 | 1,989,904 | -0.37(-4.57%) |
Sep 14, 2020 | 6.840 | 8.270 | 6.840 | 8.090 | 2,821,325 | +1.49(+22.58%) |
Sep 11, 2020 | 6.560 | 6.860 | 6.510 | 6.600 | 675,300 | +0.06(+0.92%) |
Sep 10, 2020 | 6.680 | 6.940 | 6.520 | 6.540 | 882,782 | -0.04(-0.61%) |
Sep 09, 2020 | 6.410 | 6.830 | 6.350 | 6.580 | 877,289 | +0.21(+3.30%) |
Sep 08, 2020 | 6.220 | 6.690 | 6.090 | 6.370 | 771,706 | -0.04(-0.62%) |
Sep 04, 2020 | 6.610 | 6.778 | 6.030 | 6.410 | 885,100 | -0.26(-3.90%) |
Sep 03, 2020 | 6.860 | 7.500 | 6.510 | 6.670 | 1,400,901 | -0.30(-4.30%) |
Sep 02, 2020 | 6.680 | 7.170 | 6.260 | 6.970 | 1,388,144 | +0.30(+4.50%) |