Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.98 | 25.80 | 21.60 | 23.61 | 998,600 | +0.48(+2.08%) |
Feb 25, 2021 | 27.00 | 27.48 | 22.50 | 23.13 | 1,564,367 | -2.25(-8.87%) |
Feb 24, 2021 | 22.86 | 26.25 | 22.05 | 25.38 | 1,598,500 | +4.14(+19.49%) |
Feb 23, 2021 | 22.50 | 22.95 | 18.21 | 21.24 | 2,033,827 | -5.34(-20.09%) |
Feb 22, 2021 | 27.87 | 29.10 | 26.40 | 26.58 | 2,887,942 | -5.73(-17.73%) |
Feb 19, 2021 | 30.90 | 34.05 | 30.03 | 32.31 | 2,171,466 | +2.34(+7.81%) |
Feb 18, 2021 | 29.70 | 32.76 | 28.50 | 29.97 | 1,709,710 | -3.00(-9.10%) |
Feb 17, 2021 | 26.94 | 34.38 | 25.71 | 32.97 | 2,543,835 | +5.40(+19.59%) |
Feb 16, 2021 | 28.05 | 29.37 | 26.67 | 27.57 | 778,178 | -0.15(-0.54%) |
Feb 12, 2021 | 27.81 | 30.21 | 26.41 | 27.72 | 1,114,766 | -0.33(-1.18%) |
Feb 11, 2021 | 30.63 | 32.04 | 24.96 | 28.05 | 1,683,399 | +0.84(+3.09%) |
Feb 10, 2021 | 29.40 | 29.79 | 24.66 | 27.21 | 1,894,811 | -4.29(-13.62%) |
Feb 09, 2021 | 23.13 | 35.58 | 23.13 | 31.50 | 6,893,886 | +9.75(+44.83%) |
Feb 08, 2021 | 18.48 | 22.62 | 18.27 | 21.75 | 1,227,258 | +4.80(+28.32%) |
Feb 05, 2021 | 15.75 | 17.01 | 15.72 | 16.95 | 494,300 | +1.11(+7.01%) |
Feb 04, 2021 | 14.55 | 17.13 | 14.40 | 15.84 | 1,279,092 | +1.89(+13.55%) |
Feb 03, 2021 | 13.20 | 14.49 | 12.99 | 13.95 | 436,749 | +0.87(+6.65%) |
Feb 02, 2021 | 13.11 | 13.80 | 12.69 | 13.08 | 385,804 | +0.33(+2.59%) |
Feb 01, 2021 | 12.96 | 13.08 | 12.09 | 12.75 | 427,437 | +0.18(+1.43%) |
Jan 29, 2021 | 13.11 | 13.29 | 11.61 | 12.57 | 415,600 | +0.21(+1.70%) |
Jan 28, 2021 | 11.85 | 12.87 | 11.28 | 12.36 | 366,695 | +0.69(+5.91%) |
Jan 27, 2021 | 11.49 | 12.00 | 11.13 | 11.67 | 322,646 | -0.42(-3.47%) |
Jan 26, 2021 | 13.35 | 13.35 | 11.73 | 12.09 | 454,697 | -0.81(-6.28%) |
Jan 25, 2021 | 14.10 | 14.16 | 12.30 | 12.90 | 363,620 | -0.78(-5.70%) |
Jan 22, 2021 | 13.47 | 13.77 | 13.08 | 13.68 | 221,966 | +0.24(+1.79%) |
Jan 21, 2021 | 13.98 | 14.07 | 13.08 | 13.44 | 312,829 | -0.81(-5.68%) |
Jan 20, 2021 | 14.85 | 15.03 | 13.62 | 14.25 | 361,050 | -0.36(-2.46%) |
Jan 19, 2021 | 15.24 | 15.42 | 14.40 | 14.61 | 257,272 | -0.57(-3.75%) |
Jan 15, 2021 | 15.03 | 16.14 | 14.67 | 15.18 | 293,800 | -0.24(-1.56%) |
Jan 14, 2021 | 14.13 | 15.51 | 13.86 | 15.42 | 464,400 | +1.53(+11.02%) |
Jan 13, 2021 | 14.55 | 14.55 | 13.53 | 13.89 | 355,900 | -0.09(-0.64%) |
Jan 12, 2021 | 13.80 | 14.13 | 13.56 | 13.98 | 201,830 | +0.36(+2.64%) |
Jan 11, 2021 | 13.35 | 14.46 | 13.02 | 13.62 | 322,246 | -1.26(-8.47%) |
Jan 08, 2021 | 15.45 | 15.66 | 14.17 | 14.88 | 491,200 | +0.36(+2.48%) |
Jan 07, 2021 | 13.98 | 15.48 | 13.74 | 14.52 | 785,704 | +1.41(+10.76%) |
Jan 06, 2021 | 12.72 | 14.10 | 12.57 | 13.11 | 480,261 | +0.09(+0.69%) |
Jan 05, 2021 | 11.85 | 13.11 | 11.82 | 13.02 | 480,387 | +0.96(+7.96%) |
Jan 04, 2021 | 12.09 | 12.27 | 11.70 | 12.06 | 733,049 | +0.75(+6.63%) |
Dec 31, 2020 | 11.31 | 11.31 | 11.31 | 724,967 | -0.87(-7.14%) | |
Dec 30, 2020 | 12.00 | 12.51 | 11.67 | 12.18 | 724,967 | +0.48(+4.10%) |
Dec 29, 2020 | 11.97 | 12.12 | 11.19 | 11.70 | 407,894 | -1.23(-9.51%) |
Dec 28, 2020 | 11.76 | 13.44 | 11.13 | 12.93 | 578,573 | +2.01(+18.41%) |
Dec 24, 2020 | 11.40 | 11.46 | 10.71 | 10.92 | 181,500 | -0.27(-2.41%) |
Dec 23, 2020 | 11.43 | 12.00 | 10.77 | 11.19 | 1,233,718 | +1.02(+10.03%) |
Dec 22, 2020 | 9.960 | 10.71 | 9.480 | 10.17 | 513,847 | +0.09(+0.89%) |
Dec 21, 2020 | 9.990 | 10.26 | 9.540 | 10.08 | 213,881 | +0.06(+0.60%) |
Dec 18, 2020 | 10.62 | 10.84 | 9.930 | 10.02 | 274,000 | -0.75(-6.96%) |
Dec 17, 2020 | 10.59 | 11.52 | 10.32 | 10.77 | 844,895 | +0.36(+3.46%) |
Dec 16, 2020 | 10.08 | 10.68 | 9.750 | 10.41 | 486,380 | +0.66(+6.77%) |
Dec 15, 2020 | 9.420 | 9.960 | 9.420 | 9.750 | 224,458 | +0.21(+2.20%) |
Dec 14, 2020 | 9.210 | 9.600 | 9.030 | 9.540 | 324,748 | +0.60(+6.71%) |
Dec 11, 2020 | 9.030 | 9.060 | 8.550 | 8.940 | 147,800 | -0.12(-1.32%) |
Dec 10, 2020 | 8.820 | 9.300 | 8.550 | 9.060 | 453,313 | +0.00(+0.00%) |
Dec 09, 2020 | 9.870 | 9.900 | 8.940 | 9.060 | 263,666 | -0.96(-9.58%) |
Dec 08, 2020 | 10.35 | 10.45 | 9.630 | 10.02 | 268,748 | -0.24(-2.34%) |
Dec 07, 2020 | 9.750 | 10.86 | 9.210 | 10.26 | 628,792 | +0.36(+3.64%) |
Dec 04, 2020 | 9.810 | 10.29 | 9.480 | 9.900 | 409,633 | +0.12(+1.23%) |
Dec 03, 2020 | 9.090 | 9.870 | 8.790 | 9.780 | 552,533 | +0.87(+9.76%) |
Dec 02, 2020 | 9.480 | 9.480 | 8.130 | 8.910 | 704,202 | -0.81(-8.33%) |