Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.25 | 16.85 | 14.32 | 15.16 | 13,404,400 | -0.55(-3.50%) |
Feb 25, 2021 | 19.05 | 20.29 | 15.40 | 15.71 | 18,033,320 | -2.78(-15.04%) |
Feb 24, 2021 | 19.39 | 20.08 | 18.03 | 18.49 | 13,260,328 | +0.73(+4.11%) |
Feb 23, 2021 | 16.93 | 19.67 | 14.61 | 17.76 | 29,734,340 | -3.09(-14.82%) |
Feb 22, 2021 | 21.15 | 24.80 | 20.15 | 20.85 | 34,907,000 | -3.94(-15.89%) |
Feb 19, 2021 | 19.15 | 25.78 | 19.12 | 24.79 | 52,961,200 | +7.46(+43.05%) |
Feb 18, 2021 | 18.10 | 19.38 | 15.65 | 17.33 | 22,180,504 | -3.17(-15.46%) |
Feb 17, 2021 | 19.42 | 22.25 | 16.81 | 20.50 | 36,133,744 | +0.86(+4.38%) |
Feb 16, 2021 | 15.59 | 19.65 | 15.03 | 19.64 | 42,240,080 | +6.60(+50.61%) |
Feb 12, 2021 | 10.31 | 13.48 | 9.788 | 13.04 | 26,964,900 | +2.39(+22.44%) |
Feb 11, 2021 | 9.000 | 11.14 | 8.820 | 10.65 | 29,362,950 | +2.38(+28.78%) |
Feb 10, 2021 | 8.260 | 9.050 | 7.900 | 8.270 | 22,380,160 | +0.52(+6.71%) |
Feb 09, 2021 | 7.770 | 8.250 | 7.070 | 7.750 | 21,553,824 | +0.69(+9.77%) |
Feb 08, 2021 | 6.910 | 7.150 | 6.620 | 7.060 | 14,917,152 | +1.04(+17.28%) |
Feb 05, 2021 | 5.660 | 6.050 | 5.640 | 6.020 | 7,357,600 | +0.38(+6.74%) |
Feb 04, 2021 | 5.760 | 6.010 | 5.360 | 5.640 | 8,365,371 | +0.03(+0.53%) |
Feb 03, 2021 | 5.120 | 6.070 | 5.050 | 5.610 | 12,898,700 | +0.46(+8.93%) |
Feb 02, 2021 | 4.880 | 5.180 | 4.760 | 5.150 | 7,246,190 | +0.27(+5.53%) |
Feb 01, 2021 | 4.710 | 4.890 | 4.660 | 4.880 | 4,948,686 | +0.32(+7.02%) |
Jan 29, 2021 | 5.540 | 5.905 | 4.560 | 4.560 | 17,471,800 | -0.52(-10.24%) |
Jan 28, 2021 | 4.870 | 5.370 | 4.600 | 5.080 | 10,108,116 | +0.57(+12.64%) |
Jan 27, 2021 | 4.600 | 4.620 | 4.300 | 4.510 | 4,946,292 | -0.39(-7.96%) |
Jan 26, 2021 | 5.180 | 5.210 | 4.820 | 4.900 | 5,186,403 | -0.34(-6.49%) |
Jan 25, 2021 | 5.030 | 5.340 | 4.820 | 5.240 | 6,992,997 | +0.33(+6.72%) |
Jan 22, 2021 | 4.770 | 5.150 | 4.749 | 4.910 | 6,494,400 | +0.11(+2.29%) |
Jan 21, 2021 | 4.690 | 4.820 | 4.550 | 4.800 | 6,392,099 | -0.14(-2.83%) |
Jan 20, 2021 | 4.870 | 5.150 | 4.640 | 4.940 | 5,958,637 | +0.01(+0.20%) |
Jan 19, 2021 | 5.050 | 5.130 | 4.840 | 4.930 | 5,870,664 | +0.08(+1.65%) |
Jan 15, 2021 | 5.110 | 5.260 | 4.770 | 4.850 | 7,381,700 | -0.43(-8.14%) |
Jan 14, 2021 | 5.500 | 5.650 | 5.220 | 5.280 | 7,324,354 | +0.04(+0.76%) |
Jan 13, 2021 | 5.620 | 5.620 | 5.030 | 5.240 | 8,511,081 | -0.41(-7.26%) |
Jan 12, 2021 | 5.560 | 5.800 | 5.450 | 5.650 | 6,525,223 | +0.13(+2.36%) |
Jan 11, 2021 | 5.470 | 5.840 | 5.330 | 5.520 | 10,117,123 | -0.73(-11.68%) |
Jan 08, 2021 | 6.840 | 6.840 | 5.910 | 6.250 | 17,360,000 | -0.25(-3.85%) |
Jan 07, 2021 | 6.520 | 7.190 | 6.340 | 6.500 | 25,716,728 | +0.27(+4.33%) |
Jan 06, 2021 | 6.350 | 6.940 | 5.940 | 6.230 | 16,758,608 | -0.11(-1.74%) |
Jan 05, 2021 | 6.070 | 6.490 | 5.600 | 6.340 | 21,152,184 | -0.34(-5.09%) |
Jan 04, 2021 | 6.980 | 7.350 | 6.170 | 6.680 | 35,796,392 | +0.75(+12.65%) |
Dec 31, 2020 | 5.930 | 5.930 | 5.930 | 11,350,345 | +1.55(+35.39%) | |
Dec 30, 2020 | 4.130 | 4.490 | 4.040 | 4.380 | 11,350,345 | +0.40(+10.05%) |
Dec 29, 2020 | 4.210 | 4.280 | 3.640 | 3.980 | 3,887,278 | -0.21(-5.01%) |
Dec 28, 2020 | 4.120 | 4.700 | 4.050 | 4.190 | 10,347,477 | +0.46(+12.33%) |
Dec 24, 2020 | 3.790 | 3.950 | 3.700 | 3.730 | 1,894,300 | -0.04(-1.06%) |
Dec 23, 2020 | 4.140 | 4.140 | 3.770 | 3.770 | 4,981,621 | -0.37(-8.94%) |
Dec 22, 2020 | 4.300 | 4.450 | 3.910 | 4.140 | 6,774,410 | -0.05(-1.19%) |
Dec 21, 2020 | 4.220 | 4.490 | 4.160 | 4.190 | 5,739,477 | -0.13(-3.01%) |
Dec 18, 2020 | 4.310 | 4.500 | 4.000 | 4.320 | 11,585,600 | +0.07(+1.65%) |
Dec 17, 2020 | 4.260 | 4.650 | 4.020 | 4.250 | 16,592,467 | +0.45(+11.84%) |
Dec 16, 2020 | 3.970 | 4.110 | 3.690 | 3.800 | 11,284,366 | +0.24(+6.74%) |
Dec 15, 2020 | 3.530 | 3.600 | 3.400 | 3.560 | 3,692,920 | +0.05(+1.42%) |
Dec 14, 2020 | 3.500 | 3.600 | 3.380 | 3.510 | 4,012,787 | +0.14(+4.15%) |
Dec 11, 2020 | 3.660 | 3.670 | 3.180 | 3.370 | 5,281,100 | -0.38(-10.13%) |
Dec 10, 2020 | 3.460 | 3.800 | 3.450 | 3.750 | 2,503,785 | +0.20(+5.63%) |
Dec 09, 2020 | 3.770 | 3.950 | 3.430 | 3.550 | 4,152,848 | -0.31(-8.03%) |
Dec 08, 2020 | 3.700 | 3.970 | 3.600 | 3.860 | 3,344,070 | +0.11(+2.93%) |
Dec 07, 2020 | 3.640 | 4.140 | 3.530 | 3.750 | 7,719,108 | +0.04(+1.08%) |
Dec 04, 2020 | 3.780 | 3.890 | 3.560 | 3.710 | 4,246,800 | -0.06(-1.59%) |
Dec 03, 2020 | 3.900 | 3.900 | 3.410 | 3.770 | 9,503,316 | +0.02(+0.53%) |
Dec 02, 2020 | 4.220 | 4.270 | 3.580 | 3.750 | 13,062,716 | -0.95(-20.21%) |