Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.20 | 29.60 | 26.30 | 27.40 | 138,085 | -0.80(-2.84%) |
Feb 25, 2021 | 30.00 | 31.20 | 27.40 | 28.20 | 151,755 | -2.40(-7.84%) |
Feb 24, 2021 | 29.40 | 32.00 | 29.00 | 30.60 | 181,897 | +2.00(+6.99%) |
Feb 23, 2021 | 30.00 | 31.40 | 24.20 | 28.60 | 475,781 | -4.00(-12.27%) |
Feb 22, 2021 | 35.40 | 36.60 | 32.00 | 32.60 | 271,771 | -4.40(-11.89%) |
Feb 19, 2021 | 38.20 | 38.80 | 36.60 | 37.00 | 272,980 | +0.40(+1.09%) |
Feb 18, 2021 | 40.60 | 43.40 | 36.00 | 36.60 | 692,811 | -10.00(-21.46%) |
Feb 17, 2021 | 39.40 | 47.80 | 36.00 | 46.60 | 1,598,911 | +10.60(+29.44%) |
Feb 16, 2021 | 37.40 | 37.60 | 34.20 | 36.00 | 382,052 | -0.20(-0.55%) |
Feb 12, 2021 | 34.60 | 37.80 | 33.60 | 36.20 | 244,055 | +0.60(+1.69%) |
Feb 11, 2021 | 40.20 | 40.20 | 35.20 | 35.60 | 355,735 | -2.20(-5.82%) |
Feb 10, 2021 | 40.00 | 40.40 | 34.20 | 37.80 | 502,794 | -1.60(-4.06%) |
Feb 09, 2021 | 42.00 | 42.00 | 38.00 | 39.40 | 664,484 | +3.00(+8.24%) |
Feb 08, 2021 | 34.80 | 37.00 | 33.60 | 36.40 | 603,495 | +4.00(+12.35%) |
Feb 05, 2021 | 33.80 | 33.80 | 32.00 | 32.40 | 218,425 | -1.00(-2.99%) |
Feb 04, 2021 | 34.60 | 34.60 | 32.40 | 33.40 | 261,457 | -0.40(-1.18%) |
Feb 03, 2021 | 32.40 | 35.00 | 32.00 | 33.80 | 430,018 | +2.00(+6.29%) |
Feb 02, 2021 | 32.00 | 32.80 | 30.20 | 31.80 | 260,050 | +0.80(+2.58%) |
Feb 01, 2021 | 32.20 | 32.80 | 29.20 | 31.00 | 277,243 | +0.40(+1.31%) |
Jan 29, 2021 | 32.20 | 32.40 | 29.00 | 30.60 | 343,470 | -0.60(-1.92%) |
Jan 28, 2021 | 31.80 | 33.80 | 31.00 | 31.20 | 307,717 | -1.00(-3.11%) |
Jan 27, 2021 | 32.40 | 35.40 | 31.60 | 32.20 | 534,445 | -3.80(-10.56%) |
Jan 26, 2021 | 42.40 | 42.80 | 36.00 | 36.00 | 807,516 | -5.80(-13.88%) |
Jan 25, 2021 | 33.00 | 45.40 | 31.20 | 41.80 | 2,449,146 | +8.00(+23.67%) |
Jan 22, 2021 | 31.40 | 34.40 | 30.00 | 33.80 | 341,855 | +1.20(+3.68%) |
Jan 21, 2021 | 32.60 | 33.00 | 31.20 | 32.60 | 221,830 | -0.60(-1.81%) |
Jan 20, 2021 | 35.00 | 35.20 | 31.60 | 33.20 | 330,448 | -1.60(-4.60%) |
Jan 19, 2021 | 35.60 | 35.80 | 32.40 | 34.80 | 527,831 | +0.80(+2.35%) |
Jan 15, 2021 | 38.00 | 38.40 | 31.40 | 34.00 | 686,345 | -3.00(-8.11%) |
Jan 14, 2021 | 30.60 | 38.40 | 30.00 | 37.00 | 1,193,650 | +7.00(+23.33%) |
Jan 13, 2021 | 31.66 | 31.79 | 29.00 | 30.00 | 375,356 | -1.60(-5.06%) |
Jan 12, 2021 | 32.60 | 32.80 | 30.40 | 31.60 | 424,499 | -1.20(-3.66%) |
Jan 11, 2021 | 32.20 | 35.00 | 30.00 | 32.80 | 716,632 | -0.40(-1.20%) |
Jan 08, 2021 | 34.00 | 34.40 | 31.60 | 33.20 | 723,600 | -1.40(-4.05%) |
Jan 07, 2021 | 34.20 | 36.20 | 31.00 | 34.60 | 1,154,587 | +3.60(+11.61%) |
Jan 06, 2021 | 36.40 | 38.00 | 28.60 | 31.00 | 2,367,959 | -3.60(-10.40%) |
Jan 05, 2021 | 48.00 | 58.60 | 33.40 | 34.60 | 13,928,174 | +5.60(+19.31%) |
Jan 04, 2021 | 14.40 | 33.00 | 13.40 | 29.00 | 17,231,724 | +19.80(+215.22%) |
Dec 31, 2020 | 9.200 | 9.200 | 9.200 | 734,934 | +0.60(+6.98%) | |
Dec 30, 2020 | 7.600 | 8.800 | 7.400 | 8.600 | 734,934 | +1.80(+26.47%) |
Dec 29, 2020 | 7.200 | 7.400 | 6.800 | 6.800 | 127,245 | -0.60(-8.11%) |
Dec 28, 2020 | 7.700 | 7.798 | 7.200 | 7.400 | 151,565 | -0.32(-4.12%) |
Dec 24, 2020 | 8.400 | 8.600 | 7.278 | 7.718 | 267,825 | -0.08(-0.98%) |
Dec 23, 2020 | 7.500 | 8.400 | 6.822 | 7.794 | 764,156 | +1.02(+15.02%) |
Dec 22, 2020 | 6.326 | 7.200 | 6.142 | 6.776 | 312,161 | +0.41(+6.47%) |
Dec 21, 2020 | 6.300 | 6.400 | 6.100 | 6.364 | 67,789 | -0.02(-0.25%) |
Dec 18, 2020 | 6.400 | 6.600 | 6.300 | 6.380 | 76,925 | +0.06(+0.95%) |
Dec 17, 2020 | 6.504 | 6.598 | 6.300 | 6.320 | 85,525 | -0.28(-4.24%) |
Dec 16, 2020 | 6.598 | 6.600 | 6.420 | 6.600 | 59,531 | +0.06(+0.86%) |
Dec 15, 2020 | 7.000 | 7.174 | 6.400 | 6.544 | 105,675 | -0.26(-3.76%) |
Dec 14, 2020 | 6.800 | 7.000 | 6.600 | 6.800 | 78,573 | +0.00(+0.00%) |
Dec 11, 2020 | 6.600 | 6.920 | 6.300 | 6.800 | 251,160 | -0.38(-5.29%) |
Dec 10, 2020 | 7.200 | 7.400 | 7.060 | 7.180 | 109,640 | -0.42(-5.53%) |
Dec 09, 2020 | 7.400 | 7.750 | 7.024 | 7.600 | 271,033 | +0.47(+6.62%) |
Dec 08, 2020 | 7.400 | 7.498 | 7.100 | 7.128 | 60,347 | -0.17(-2.36%) |
Dec 07, 2020 | 7.578 | 7.580 | 7.260 | 7.300 | 56,858 | -0.12(-1.59%) |
Dec 04, 2020 | 7.280 | 7.570 | 7.200 | 7.418 | 56,895 | +0.06(+0.79%) |
Dec 03, 2020 | 7.790 | 7.790 | 7.220 | 7.360 | 75,190 | -0.44(-5.64%) |
Dec 02, 2020 | 7.800 | 7.800 | 7.200 | 7.800 | 113,177 | +0.00(+0.00%) |