Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.24 | 48.96 | 43.10 | 46.33 | 3,352,200 | +0.59(+1.29%) |
Feb 25, 2021 | 52.51 | 55.00 | 44.51 | 45.74 | 5,109,866 | -8.35(-15.44%) |
Feb 24, 2021 | 50.10 | 58.00 | 47.50 | 54.09 | 5,508,125 | +3.91(+7.79%) |
Feb 23, 2021 | 47.17 | 51.25 | 40.50 | 50.18 | 6,022,737 | -3.05(-5.73%) |
Feb 22, 2021 | 61.71 | 63.79 | 52.52 | 53.23 | 7,241,697 | -6.57(-10.99%) |
Feb 19, 2021 | 64.90 | 69.95 | 58.15 | 59.80 | 7,963,700 | -1.39(-2.27%) |
Feb 18, 2021 | 76.86 | 76.90 | 58.50 | 61.19 | 16,855,290 | -16.54(-21.28%) |
Feb 17, 2021 | 50.05 | 81.50 | 46.20 | 77.73 | 60,222,980 | +31.43(+67.88%) |
Feb 16, 2021 | 123.50 | 124.09 | 44.46 | 46.30 | 21,276,178 | -77.79(-62.69%) |
Feb 12, 2021 | 104.25 | 129.80 | 103.80 | 124.09 | 2,715,400 | +15.64(+14.42%) |
Feb 11, 2021 | 105.85 | 109.80 | 97.00 | 108.45 | 2,134,874 | -1.55(-1.41%) |
Feb 10, 2021 | 90.00 | 110.00 | 90.00 | 110.00 | 5,399,252 | +17.87(+19.40%) |
Feb 09, 2021 | 71.51 | 92.27 | 71.45 | 92.13 | 4,876,300 | +18.19(+24.60%) |
Feb 08, 2021 | 76.52 | 76.67 | 69.24 | 73.94 | 2,507,179 | -2.46(-3.22%) |
Feb 05, 2021 | 78.23 | 78.23 | 72.73 | 76.40 | 1,949,400 | -4.51(-5.57%) |
Feb 04, 2021 | 80.40 | 84.05 | 75.58 | 80.91 | 1,588,528 | -2.09(-2.52%) |
Feb 03, 2021 | 83.67 | 85.61 | 81.00 | 83.00 | 1,330,386 | +1.55(+1.90%) |
Feb 02, 2021 | 87.66 | 89.50 | 78.10 | 81.45 | 2,199,719 | -0.05(-0.06%) |
Feb 01, 2021 | 76.79 | 81.89 | 73.00 | 81.50 | 3,145,761 | +15.14(+22.81%) |
Jan 29, 2021 | 72.05 | 74.30 | 64.10 | 66.36 | 3,381,400 | -6.84(-9.34%) |
Jan 28, 2021 | 78.46 | 85.60 | 71.00 | 73.20 | 2,702,855 | -6.80(-8.50%) |
Jan 27, 2021 | 81.04 | 88.86 | 78.00 | 80.00 | 3,730,166 | -10.00(-11.11%) |
Jan 26, 2021 | 93.63 | 98.00 | 85.33 | 90.00 | 4,933,234 | +0.47(+0.52%) |
Jan 25, 2021 | 87.00 | 99.98 | 78.78 | 89.53 | 7,993,512 | +12.33(+15.97%) |
Jan 22, 2021 | 73.78 | 78.25 | 70.12 | 77.20 | 5,009,200 | +1.81(+2.40%) |
Jan 21, 2021 | 69.52 | 81.99 | 68.51 | 75.39 | 9,525,682 | +1.49(+2.02%) |
Jan 20, 2021 | 60.01 | 77.31 | 53.35 | 73.90 | 14,387,192 | +12.51(+20.38%) |
Jan 19, 2021 | 45.02 | 61.60 | 44.61 | 61.39 | 8,386,393 | +21.39(+53.48%) |
Jan 15, 2021 | 48.67 | 51.40 | 39.00 | 40.00 | 7,597,600 | -4.46(-10.03%) |
Jan 14, 2021 | 39.70 | 49.86 | 39.60 | 44.46 | 6,103,759 | +6.48(+17.06%) |
Jan 13, 2021 | 33.58 | 38.97 | 33.01 | 37.98 | 4,765,729 | +6.58(+20.96%) |
Jan 12, 2021 | 26.98 | 31.74 | 26.80 | 31.40 | 3,012,905 | +5.34(+20.49%) |
Jan 11, 2021 | 24.02 | 27.00 | 24.02 | 26.06 | 1,769,776 | +1.45(+5.89%) |
Jan 08, 2021 | 25.40 | 25.99 | 23.40 | 24.61 | 1,228,000 | -0.39(-1.56%) |
Jan 07, 2021 | 24.50 | 25.00 | 23.80 | 25.00 | 934,100 | +1.28(+5.40%) |
Jan 06, 2021 | 24.12 | 25.60 | 23.30 | 23.72 | 1,163,798 | -1.78(-6.98%) |
Jan 05, 2021 | 21.18 | 25.50 | 21.02 | 25.50 | 2,282,249 | +4.26(+20.06%) |
Jan 04, 2021 | 22.00 | 22.00 | 20.21 | 21.24 | 1,223,710 | +0.13(+0.62%) |
Dec 31, 2020 | 21.11 | 21.11 | 21.11 | 1,380,608 | -1.10(-4.95%) | |
Dec 30, 2020 | 23.10 | 23.10 | 21.50 | 22.21 | 1,380,608 | +0.11(+0.50%) |
Dec 29, 2020 | 25.21 | 25.30 | 20.42 | 22.10 | 2,888,498 | -1.14(-4.91%) |
Dec 28, 2020 | 26.50 | 27.40 | 23.00 | 23.24 | 1,998,340 | -2.92(-11.16%) |
Dec 24, 2020 | 26.00 | 26.50 | 24.80 | 26.16 | 1,106,600 | +0.70(+2.75%) |
Dec 23, 2020 | 26.95 | 27.60 | 24.60 | 25.46 | 1,721,604 | -1.09(-4.11%) |
Dec 22, 2020 | 27.38 | 29.12 | 24.10 | 26.55 | 4,848,428 | +0.40(+1.53%) |
Dec 21, 2020 | 20.30 | 25.90 | 19.81 | 26.15 | 3,884,122 | +6.35(+32.07%) |
Dec 18, 2020 | 20.20 | 20.50 | 19.23 | 19.80 | 628,100 | -0.41(-2.03%) |
Dec 17, 2020 | 20.35 | 21.04 | 19.32 | 20.21 | 1,105,468 | +0.33(+1.66%) |
Dec 16, 2020 | 18.83 | 20.09 | 18.70 | 19.88 | 1,179,025 | +1.27(+6.82%) |
Dec 15, 2020 | 18.82 | 18.89 | 17.69 | 18.61 | 765,213 | +0.35(+1.92%) |
Dec 14, 2020 | 19.22 | 19.59 | 17.62 | 18.26 | 968,942 | -0.67(-3.54%) |
Dec 11, 2020 | 19.96 | 20.93 | 18.10 | 18.93 | 1,461,800 | -0.85(-4.30%) |
Dec 10, 2020 | 18.82 | 20.26 | 18.22 | 19.78 | 934,060 | -0.10(-0.50%) |
Dec 09, 2020 | 23.16 | 23.46 | 19.01 | 19.88 | 2,673,597 | -2.32(-10.45%) |
Dec 08, 2020 | 22.76 | 24.38 | 20.07 | 22.20 | 5,064,172 | +4.06(+22.38%) |
Dec 07, 2020 | 14.03 | 18.69 | 13.89 | 18.14 | 2,491,942 | +4.69(+34.87%) |
Dec 04, 2020 | 13.30 | 13.63 | 12.69 | 13.45 | 551,500 | +0.15(+1.13%) |
Dec 03, 2020 | 14.16 | 14.50 | 13.03 | 13.30 | 709,354 | +0.06(+0.45%) |
Dec 02, 2020 | 13.00 | 13.70 | 11.86 | 13.24 | 902,983 | -0.38(-2.79%) |