Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.24 | 16.76 | 14.92 | 16.04 | 493,800 | -0.24(-1.47%) |
Feb 25, 2021 | 17.28 | 17.84 | 15.84 | 16.28 | 486,976 | -1.60(-8.95%) |
Feb 24, 2021 | 16.76 | 18.68 | 16.40 | 17.88 | 819,261 | +1.48(+9.02%) |
Feb 23, 2021 | 14.28 | 16.72 | 12.72 | 16.40 | 1,618,371 | -0.88(-5.09%) |
Feb 22, 2021 | 17.32 | 18.52 | 17.04 | 17.28 | 615,830 | -0.08(-0.46%) |
Feb 19, 2021 | 18.08 | 18.32 | 16.84 | 17.36 | 725,950 | -0.36(-2.03%) |
Feb 18, 2021 | 18.00 | 19.72 | 17.32 | 17.72 | 980,218 | -1.24(-6.54%) |
Feb 17, 2021 | 19.92 | 19.92 | 18.00 | 18.96 | 1,346,676 | -1.12(-5.58%) |
Feb 16, 2021 | 20.48 | 21.60 | 19.60 | 20.08 | 1,412,242 | +0.96(+5.02%) |
Feb 12, 2021 | 18.88 | 20.68 | 17.60 | 19.12 | 1,631,425 | +0.24(+1.27%) |
Feb 11, 2021 | 19.84 | 20.00 | 18.72 | 18.88 | 694,223 | -1.12(-5.60%) |
Feb 10, 2021 | 21.24 | 21.52 | 18.44 | 20.00 | 1,136,842 | -1.12(-5.30%) |
Feb 09, 2021 | 21.44 | 21.52 | 20.24 | 21.12 | 763,844 | -0.56(-2.58%) |
Feb 08, 2021 | 20.20 | 22.84 | 20.04 | 21.68 | 1,214,218 | +2.24(+11.52%) |
Feb 05, 2021 | 20.04 | 20.32 | 18.68 | 19.44 | 643,900 | -0.28(-1.42%) |
Feb 04, 2021 | 20.40 | 21.16 | 19.48 | 19.72 | 790,325 | -0.28(-1.40%) |
Feb 03, 2021 | 21.68 | 21.84 | 19.40 | 20.00 | 902,692 | -0.92(-4.40%) |
Feb 02, 2021 | 19.88 | 21.32 | 19.28 | 20.92 | 1,076,482 | +2.04(+10.81%) |
Feb 01, 2021 | 19.72 | 19.92 | 16.88 | 18.88 | 1,587,947 | -0.28(-1.46%) |
Jan 29, 2021 | 20.36 | 20.56 | 18.28 | 19.16 | 1,086,925 | -1.20(-5.89%) |
Jan 28, 2021 | 22.16 | 24.84 | 19.80 | 20.36 | 1,619,739 | -0.36(-1.74%) |
Jan 27, 2021 | 23.20 | 23.80 | 18.24 | 20.72 | 2,449,414 | -5.28(-20.31%) |
Jan 26, 2021 | 26.96 | 29.20 | 24.80 | 26.00 | 2,294,618 | -2.04(-7.28%) |
Jan 25, 2021 | 20.72 | 29.80 | 20.72 | 28.04 | 6,322,974 | +9.20(+48.83%) |
Jan 22, 2021 | 16.80 | 19.12 | 16.40 | 18.84 | 1,318,725 | +2.08(+12.41%) |
Jan 21, 2021 | 16.20 | 18.16 | 14.92 | 16.76 | 1,256,374 | +0.00(+0.00%) |
Jan 20, 2021 | 19.04 | 19.36 | 14.28 | 16.76 | 2,400,518 | -0.76(-4.34%) |
Jan 19, 2021 | 13.88 | 19.00 | 13.20 | 17.52 | 3,911,945 | +4.70(+36.66%) |
Jan 15, 2021 | 12.60 | 13.51 | 11.45 | 12.82 | 1,994,725 | +0.06(+0.47%) |
Jan 14, 2021 | 11.00 | 13.12 | 10.84 | 12.76 | 3,216,051 | +2.40(+23.17%) |
Jan 13, 2021 | 9.680 | 10.92 | 9.200 | 10.36 | 1,366,817 | +0.88(+9.28%) |
Jan 12, 2021 | 10.40 | 10.76 | 8.880 | 9.480 | 1,940,085 | -0.44(-4.44%) |
Jan 11, 2021 | 8.240 | 10.76 | 8.240 | 9.920 | 2,505,177 | +0.92(+10.22%) |
Jan 08, 2021 | 7.400 | 9.360 | 7.280 | 9.000 | 4,281,825 | +1.72(+23.63%) |
Jan 07, 2021 | 7.120 | 7.440 | 7.040 | 7.280 | 787,802 | +0.40(+5.81%) |
Jan 06, 2021 | 7.400 | 7.520 | 6.800 | 6.880 | 899,713 | -0.44(-6.01%) |
Jan 05, 2021 | 7.160 | 7.680 | 6.800 | 7.320 | 1,440,489 | +0.08(+1.10%) |
Jan 04, 2021 | 7.680 | 7.760 | 6.920 | 7.240 | 989,786 | -0.04(-0.55%) |
Dec 31, 2020 | 7.280 | 7.280 | 7.280 | 1,695,817 | -0.40(-5.21%) | |
Dec 30, 2020 | 7.440 | 8.000 | 7.080 | 7.680 | 1,695,817 | +0.60(+8.47%) |
Dec 29, 2020 | 7.280 | 7.320 | 6.200 | 7.080 | 2,061,274 | -0.24(-3.28%) |
Dec 28, 2020 | 7.800 | 8.160 | 6.880 | 7.320 | 2,413,591 | -0.20(-2.66%) |
Dec 24, 2020 | 6.960 | 8.200 | 6.720 | 7.520 | 7,241,275 | +1.36(+22.08%) |
Dec 23, 2020 | 5.760 | 6.520 | 5.280 | 6.160 | 3,049,786 | +0.56(+10.00%) |
Dec 22, 2020 | 6.080 | 6.200 | 5.200 | 5.600 | 3,689,070 | +0.00(+0.00%) |
Dec 21, 2020 | 4.400 | 5.840 | 4.280 | 5.600 | 7,168,628 | +1.63(+40.90%) |
Dec 18, 2020 | 4.200 | 4.415 | 3.974 | 3.974 | 626,250 | -0.35(-8.00%) |
Dec 17, 2020 | 4.160 | 4.600 | 4.040 | 4.320 | 1,804,866 | +0.20(+4.85%) |
Dec 16, 2020 | 3.920 | 4.280 | 3.800 | 4.120 | 1,576,371 | +0.38(+10.03%) |
Dec 15, 2020 | 3.800 | 3.820 | 3.520 | 3.744 | 803,374 | -0.18(-4.48%) |
Dec 14, 2020 | 3.462 | 4.760 | 3.412 | 3.920 | 6,828,216 | +0.51(+15.00%) |
Dec 11, 2020 | 3.480 | 3.640 | 3.360 | 3.409 | 257,000 | -0.03(-0.91%) |
Dec 10, 2020 | 3.400 | 3.560 | 3.320 | 3.440 | 518,632 | +0.04(+1.05%) |
Dec 09, 2020 | 3.727 | 3.739 | 3.344 | 3.404 | 561,248 | -0.30(-8.08%) |
Dec 08, 2020 | 3.720 | 4.000 | 3.533 | 3.704 | 1,076,210 | -0.09(-2.37%) |
Dec 07, 2020 | 3.520 | 4.200 | 3.413 | 3.794 | 2,574,302 | +0.29(+8.38%) |
Dec 04, 2020 | 3.584 | 3.632 | 3.476 | 3.500 | 238,275 | -0.13(-3.61%) |
Dec 03, 2020 | 3.560 | 3.720 | 3.480 | 3.632 | 411,407 | +0.11(+3.17%) |
Dec 02, 2020 | 3.480 | 3.640 | 3.440 | 3.520 | 469,824 | +0.04(+1.15%) |