Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.09 | 10.36 | 9.400 | 9.670 | 15,160,000 | -0.45(-4.45%) |
Feb 25, 2021 | 11.04 | 11.44 | 10.03 | 10.12 | 14,283,461 | -0.85(-7.75%) |
Feb 24, 2021 | 11.01 | 11.40 | 10.73 | 10.97 | 11,269,543 | -0.04(-0.36%) |
Feb 23, 2021 | 11.78 | 12.22 | 10.06 | 11.01 | 22,161,552 | -1.81(-14.12%) |
Feb 22, 2021 | 13.71 | 14.04 | 12.76 | 12.82 | 11,415,623 | -0.33(-2.51%) |
Feb 19, 2021 | 12.99 | 13.44 | 12.79 | 13.15 | 10,984,800 | +0.34(+2.65%) |
Feb 18, 2021 | 13.78 | 14.02 | 12.62 | 12.81 | 14,025,106 | -1.17(-8.37%) |
Feb 17, 2021 | 13.79 | 14.42 | 13.66 | 13.98 | 9,757,287 | -0.10(-0.71%) |
Feb 16, 2021 | 14.50 | 14.51 | 13.58 | 14.08 | 12,757,201 | -0.31(-2.15%) |
Feb 12, 2021 | 14.94 | 15.58 | 14.34 | 14.39 | 13,034,200 | -0.54(-3.62%) |
Feb 11, 2021 | 15.04 | 15.75 | 14.52 | 14.93 | 13,962,816 | -0.36(-2.35%) |
Feb 10, 2021 | 16.00 | 16.66 | 15.07 | 15.29 | 18,465,286 | -0.83(-5.15%) |
Feb 09, 2021 | 16.63 | 17.20 | 15.62 | 16.12 | 28,161,032 | -0.39(-2.36%) |
Feb 08, 2021 | 14.04 | 17.25 | 13.81 | 16.51 | 36,988,328 | +2.55(+18.27%) |
Feb 05, 2021 | 13.92 | 14.38 | 13.63 | 13.96 | 10,284,500 | +0.06(+0.43%) |
Feb 04, 2021 | 14.06 | 14.95 | 13.61 | 13.90 | 17,295,032 | -0.21(-1.49%) |
Feb 03, 2021 | 13.77 | 14.48 | 13.00 | 14.11 | 17,824,112 | +0.21(+1.51%) |
Feb 02, 2021 | 14.77 | 15.05 | 13.13 | 13.90 | 25,091,014 | -0.73(-4.99%) |
Feb 01, 2021 | 14.35 | 15.40 | 13.90 | 14.63 | 34,839,712 | +1.97(+15.56%) |
Jan 29, 2021 | 13.41 | 14.20 | 12.33 | 12.66 | 26,893,100 | +0.43(+3.52%) |
Jan 28, 2021 | 13.62 | 14.10 | 11.76 | 12.23 | 31,221,924 | -3.00(-19.70%) |
Jan 27, 2021 | 10.74 | 17.03 | 10.45 | 15.23 | 109,724,912 | +4.81(+46.16%) |
Jan 26, 2021 | 9.340 | 10.72 | 9.320 | 10.42 | 25,438,250 | +1.14(+12.28%) |
Jan 25, 2021 | 9.510 | 9.700 | 8.760 | 9.280 | 20,760,792 | -0.36(-3.73%) |
Jan 22, 2021 | 9.840 | 9.969 | 9.390 | 9.640 | 14,027,300 | -0.34(-3.41%) |
Jan 21, 2021 | 9.910 | 10.39 | 9.800 | 9.980 | 17,672,114 | -0.05(-0.50%) |
Jan 20, 2021 | 10.05 | 10.61 | 9.670 | 10.03 | 22,760,308 | +0.60(+6.36%) |
Jan 19, 2021 | 9.990 | 10.78 | 9.320 | 9.430 | 39,727,884 | -0.07(-0.74%) |
Jan 15, 2021 | 8.150 | 9.740 | 8.020 | 9.500 | 56,077,500 | +1.51(+18.90%) |
Jan 14, 2021 | 7.280 | 8.300 | 7.250 | 7.990 | 23,106,236 | +0.72(+9.90%) |
Jan 13, 2021 | 7.310 | 7.470 | 7.230 | 7.270 | 6,339,328 | -0.17(-2.28%) |
Jan 12, 2021 | 7.190 | 7.460 | 7.070 | 7.440 | 6,464,724 | +0.26(+3.62%) |
Jan 11, 2021 | 7.270 | 7.570 | 7.170 | 7.180 | 8,334,578 | -0.26(-3.49%) |
Jan 08, 2021 | 7.630 | 7.724 | 7.320 | 7.440 | 9,939,600 | +0.05(+0.68%) |
Jan 07, 2021 | 7.120 | 7.420 | 7.080 | 7.390 | 9,629,696 | +0.36(+5.12%) |
Jan 06, 2021 | 6.970 | 7.300 | 6.910 | 7.030 | 9,909,746 | -0.04(-0.57%) |
Jan 05, 2021 | 6.960 | 7.080 | 6.820 | 7.070 | 6,259,369 | +0.00(+0.00%) |
Jan 04, 2021 | 6.830 | 7.140 | 6.570 | 7.070 | 10,277,745 | +0.25(+3.59%) |
Dec 31, 2020 | 6.825 | 6.825 | 6.825 | 13,037,647 | -0.42(-5.73%) | |
Dec 30, 2020 | 6.920 | 7.300 | 6.900 | 7.240 | 13,037,647 | +0.37(+5.39%) |
Dec 29, 2020 | 7.310 | 7.440 | 6.700 | 6.870 | 20,161,312 | -0.58(-7.79%) |
Dec 28, 2020 | 7.940 | 8.220 | 7.370 | 7.450 | 13,943,735 | -0.44(-5.58%) |
Dec 24, 2020 | 8.560 | 8.610 | 7.810 | 7.890 | 14,309,400 | -0.67(-7.83%) |
Dec 23, 2020 | 7.690 | 8.880 | 7.550 | 8.560 | 43,366,084 | +1.34(+18.56%) |
Dec 22, 2020 | 7.650 | 7.740 | 7.120 | 7.220 | 11,585,242 | -0.39(-5.12%) |
Dec 21, 2020 | 7.260 | 7.660 | 7.250 | 7.610 | 10,722,857 | +0.26(+3.54%) |
Dec 18, 2020 | 7.200 | 7.580 | 7.120 | 7.350 | 18,564,500 | +0.13(+1.80%) |
Dec 17, 2020 | 7.050 | 7.290 | 6.580 | 7.220 | 10,905,901 | +0.17(+2.41%) |
Dec 16, 2020 | 7.050 | 7.260 | 6.960 | 7.050 | 8,266,157 | +0.02(+0.28%) |
Dec 15, 2020 | 7.400 | 7.500 | 6.940 | 7.030 | 11,169,121 | -0.46(-6.14%) |
Dec 14, 2020 | 7.800 | 7.890 | 7.330 | 7.490 | 9,703,342 | -0.38(-4.83%) |
Dec 11, 2020 | 8.030 | 8.040 | 7.715 | 7.870 | 6,918,600 | -0.08(-1.01%) |
Dec 10, 2020 | 7.960 | 8.320 | 7.880 | 7.950 | 9,783,033 | -0.26(-3.17%) |
Dec 09, 2020 | 8.730 | 8.930 | 7.940 | 8.210 | 28,285,472 | +0.31(+3.92%) |
Dec 08, 2020 | 7.700 | 7.900 | 7.600 | 7.900 | 7,181,080 | +0.21(+2.73%) |
Dec 07, 2020 | 7.830 | 8.000 | 7.650 | 7.690 | 8,070,247 | -0.28(-3.51%) |
Dec 04, 2020 | 7.960 | 8.166 | 7.830 | 7.970 | 8,939,100 | +0.00(+0.00%) |
Dec 03, 2020 | 7.790 | 8.120 | 7.700 | 7.970 | 8,272,017 | +0.20(+2.57%) |
Dec 02, 2020 | 7.800 | 7.930 | 7.530 | 7.770 | 9,144,367 | -0.22(-2.75%) |