Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.70 | 16.55 | 15.05 | 15.35 | 409,280 | -0.70(-4.36%) |
Feb 25, 2021 | 18.30 | 18.55 | 15.70 | 16.05 | 625,609 | -1.95(-10.83%) |
Feb 24, 2021 | 17.90 | 19.30 | 17.75 | 18.00 | 373,247 | +1.20(+7.14%) |
Feb 23, 2021 | 17.15 | 18.15 | 15.00 | 16.80 | 663,727 | -3.50(-17.24%) |
Feb 22, 2021 | 21.10 | 22.85 | 20.15 | 20.30 | 794,974 | -2.70(-11.74%) |
Feb 19, 2021 | 23.20 | 26.25 | 22.65 | 23.00 | 2,139,180 | +0.60(+2.68%) |
Feb 18, 2021 | 22.75 | 26.25 | 22.25 | 22.40 | 2,376,140 | -8.55(-27.63%) |
Feb 17, 2021 | 22.95 | 30.95 | 20.70 | 30.95 | 10,617,747 | +13.60(+78.39%) |
Feb 16, 2021 | 18.80 | 20.50 | 17.25 | 17.35 | 2,824,562 | -2.20(-11.25%) |
Feb 12, 2021 | 17.85 | 19.62 | 17.65 | 19.55 | 612,140 | -0.15(-0.76%) |
Feb 11, 2021 | 17.30 | 20.50 | 17.00 | 19.70 | 1,597,637 | +2.20(+12.57%) |
Feb 10, 2021 | 19.65 | 20.90 | 16.70 | 17.50 | 2,104,897 | +1.15(+7.03%) |
Feb 09, 2021 | 16.60 | 17.85 | 15.40 | 16.35 | 1,329,002 | +1.55(+10.47%) |
Feb 08, 2021 | 14.70 | 15.80 | 14.05 | 14.80 | 1,541,168 | +1.50(+11.28%) |
Feb 05, 2021 | 13.05 | 14.14 | 12.65 | 13.30 | 532,160 | +0.65(+5.14%) |
Feb 04, 2021 | 13.10 | 13.25 | 12.50 | 12.65 | 156,579 | -0.25(-1.94%) |
Feb 03, 2021 | 12.30 | 13.45 | 12.25 | 12.90 | 297,244 | +0.65(+5.31%) |
Feb 02, 2021 | 12.35 | 12.45 | 12.00 | 12.25 | 130,021 | +0.00(+0.00%) |
Feb 01, 2021 | 12.15 | 12.65 | 11.70 | 12.25 | 185,088 | +0.05(+0.41%) |
Jan 29, 2021 | 13.55 | 13.75 | 11.80 | 12.20 | 429,680 | -0.65(-5.06%) |
Jan 28, 2021 | 13.30 | 13.80 | 11.55 | 12.85 | 1,334,488 | +0.60(+4.90%) |
Jan 27, 2021 | 11.40 | 12.40 | 11.25 | 12.25 | 386,425 | +0.45(+3.81%) |
Jan 26, 2021 | 12.20 | 12.20 | 11.80 | 11.80 | 167,513 | -0.30(-2.48%) |
Jan 25, 2021 | 12.25 | 12.40 | 11.60 | 12.10 | 220,815 | +0.05(+0.41%) |
Jan 22, 2021 | 11.80 | 12.75 | 11.76 | 12.05 | 274,740 | +0.05(+0.42%) |
Jan 21, 2021 | 12.15 | 12.20 | 11.50 | 12.00 | 310,500 | +0.30(+2.56%) |
Jan 20, 2021 | 12.25 | 12.25 | 11.15 | 11.70 | 258,352 | -0.30(-2.50%) |
Jan 19, 2021 | 12.05 | 12.50 | 11.75 | 12.00 | 297,717 | -0.65(-5.14%) |
Jan 15, 2021 | 12.55 | 12.80 | 11.70 | 12.65 | 577,620 | -0.45(-3.44%) |
Jan 14, 2021 | 15.15 | 16.45 | 12.50 | 13.10 | 4,559,094 | +1.90(+16.96%) |
Jan 13, 2021 | 11.75 | 11.85 | 10.50 | 11.20 | 847,105 | -0.90(-7.44%) |
Jan 12, 2021 | 12.45 | 13.30 | 11.90 | 12.10 | 599,795 | -0.50(-3.97%) |
Jan 11, 2021 | 12.45 | 13.00 | 11.00 | 12.60 | 1,758,141 | -2.85(-18.45%) |
Jan 08, 2021 | 13.45 | 23.75 | 13.15 | 15.45 | 40,555,240 | +6.10(+65.24%) |
Jan 07, 2021 | 8.000 | 10.70 | 7.550 | 9.350 | 8,522,415 | +2.40(+34.53%) |
Jan 06, 2021 | 7.000 | 7.650 | 6.800 | 6.950 | 1,014,616 | -0.05(-0.71%) |
Jan 05, 2021 | 6.850 | 7.150 | 6.650 | 7.000 | 244,512 | +0.00(+0.00%) |
Jan 04, 2021 | 6.850 | 7.150 | 6.650 | 7.000 | 280,291 | +0.25(+3.70%) |
Dec 31, 2020 | 6.750 | 6.750 | 6.750 | 596,434 | +0.10(+1.50%) | |
Dec 30, 2020 | 6.250 | 6.850 | 6.150 | 6.650 | 596,434 | +0.40(+6.40%) |
Dec 29, 2020 | 6.500 | 6.500 | 6.000 | 6.250 | 236,418 | -0.15(-2.34%) |
Dec 28, 2020 | 6.450 | 6.700 | 6.300 | 6.400 | 361,812 | +0.10(+1.59%) |
Dec 24, 2020 | 6.350 | 6.400 | 6.250 | 6.300 | 68,580 | -0.10(-1.56%) |
Dec 23, 2020 | 6.400 | 6.450 | 6.300 | 6.400 | 95,930 | +0.00(+0.00%) |
Dec 22, 2020 | 6.550 | 6.650 | 6.250 | 6.400 | 208,231 | -0.15(-2.29%) |
Dec 21, 2020 | 6.250 | 6.650 | 6.200 | 6.550 | 227,089 | -0.20(-2.96%) |
Dec 18, 2020 | 7.000 | 7.000 | 6.475 | 6.750 | 469,720 | -0.05(-0.74%) |
Dec 17, 2020 | 6.850 | 6.950 | 6.500 | 6.800 | 501,773 | +0.10(+1.49%) |
Dec 16, 2020 | 7.000 | 7.000 | 6.250 | 6.700 | 1,021,346 | +0.20(+3.08%) |
Dec 15, 2020 | 6.250 | 6.600 | 6.150 | 6.500 | 255,914 | +0.25(+4.00%) |
Dec 14, 2020 | 6.800 | 6.950 | 6.150 | 6.250 | 505,081 | -0.55(-8.09%) |
Dec 11, 2020 | 6.850 | 6.950 | 6.750 | 6.800 | 440,740 | -0.20(-2.86%) |
Dec 10, 2020 | 7.450 | 7.550 | 6.850 | 7.000 | 1,919,611 | -3.15(-31.03%) |
Dec 09, 2020 | 14.30 | 15.90 | 8.650 | 10.15 | 10,665,995 | +2.85(+39.04%) |
Dec 08, 2020 | 7.900 | 7.900 | 6.900 | 7.300 | 219,150 | -0.30(-3.95%) |
Dec 07, 2020 | 7.700 | 7.900 | 7.600 | 7.600 | 110,209 | -0.10(-1.30%) |
Dec 04, 2020 | 7.800 | 7.976 | 7.600 | 7.700 | 47,540 | -0.20(-2.53%) |
Dec 03, 2020 | 7.750 | 7.950 | 7.750 | 7.900 | 51,560 | +0.10(+1.28%) |
Dec 02, 2020 | 8.250 | 8.250 | 7.650 | 7.800 | 99,163 | -0.55(-6.59%) |