Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.10 | 52.00 | 47.79 | 48.58 | 2,276,000 | -2.30(-4.52%) |
Feb 25, 2021 | 52.80 | 57.48 | 50.01 | 50.88 | 3,618,316 | -2.18(-4.11%) |
Feb 24, 2021 | 52.99 | 54.59 | 51.31 | 53.06 | 2,360,021 | +0.69(+1.32%) |
Feb 23, 2021 | 50.32 | 54.85 | 47.50 | 52.37 | 3,979,814 | -0.65(-1.23%) |
Feb 22, 2021 | 65.74 | 65.74 | 51.70 | 53.02 | 12,303,941 | -2.74(-4.91%) |
Feb 19, 2021 | 52.00 | 57.67 | 50.33 | 55.76 | 5,871,300 | +4.76(+9.33%) |
Feb 18, 2021 | 50.00 | 51.75 | 49.00 | 51.00 | 2,816,467 | -0.22(-0.43%) |
Feb 17, 2021 | 50.25 | 53.85 | 49.25 | 51.22 | 4,082,842 | -0.61(-1.18%) |
Feb 16, 2021 | 50.61 | 59.39 | 49.38 | 51.83 | 12,461,837 | +5.71(+12.38%) |
Feb 12, 2021 | 46.60 | 47.63 | 43.63 | 46.12 | 5,268,800 | -2.07(-4.30%) |
Feb 11, 2021 | 50.40 | 52.25 | 48.00 | 48.19 | 3,591,012 | -1.10(-2.23%) |
Feb 10, 2021 | 52.35 | 52.67 | 46.63 | 49.29 | 10,343,330 | -8.27(-14.37%) |
Feb 09, 2021 | 57.79 | 65.72 | 55.63 | 57.56 | 7,513,671 | -3.11(-5.13%) |
Feb 08, 2021 | 52.11 | 69.00 | 48.20 | 60.67 | 29,473,432 | +15.87(+35.42%) |
Feb 05, 2021 | 54.02 | 64.83 | 44.25 | 44.80 | 21,946,202 | -18.63(-29.37%) |
Feb 04, 2021 | 100.77 | 117.54 | 63.01 | 63.43 | 46,990,784 | -24.52(-27.88%) |
Feb 03, 2021 | 62.74 | 90.00 | 59.50 | 87.95 | 53,055,400 | +32.51(+58.64%) |
Feb 02, 2021 | 33.39 | 74.50 | 32.06 | 55.44 | 75,817,568 | +32.45(+141.15%) |
Feb 01, 2021 | 20.50 | 23.53 | 19.01 | 22.99 | 3,249,222 | +3.17(+15.99%) |
Jan 29, 2021 | 19.37 | 20.53 | 18.33 | 19.82 | 2,317,400 | +1.10(+5.88%) |
Jan 28, 2021 | 20.38 | 22.20 | 17.15 | 18.72 | 3,281,674 | -1.03(-5.22%) |
Jan 27, 2021 | 19.49 | 23.70 | 17.35 | 19.75 | 7,062,073 | +0.32(+1.65%) |
Jan 26, 2021 | 15.43 | 20.58 | 14.48 | 19.43 | 7,633,225 | +3.75(+23.92%) |
Jan 25, 2021 | 13.62 | 15.80 | 13.22 | 15.68 | 4,252,059 | +2.81(+21.83%) |
Jan 22, 2021 | 11.75 | 13.78 | 11.71 | 12.87 | 2,994,800 | +0.79(+6.54%) |
Jan 21, 2021 | 12.48 | 12.48 | 11.64 | 12.08 | 1,407,192 | -0.16(-1.31%) |
Jan 20, 2021 | 12.60 | 13.29 | 11.77 | 12.24 | 2,392,989 | -0.73(-5.63%) |
Jan 19, 2021 | 11.17 | 13.68 | 10.90 | 12.97 | 5,348,834 | +2.40(+22.71%) |
Jan 15, 2021 | 10.38 | 10.99 | 9.980 | 10.57 | 2,297,400 | +0.09(+0.86%) |
Jan 14, 2021 | 11.44 | 11.48 | 9.690 | 10.48 | 5,763,949 | -0.97(-8.47%) |
Jan 13, 2021 | 8.310 | 12.99 | 8.170 | 11.45 | 24,906,734 | +3.27(+39.98%) |
Jan 12, 2021 | 8.370 | 8.580 | 8.060 | 8.180 | 838,517 | -0.11(-1.33%) |
Jan 11, 2021 | 8.380 | 8.670 | 8.220 | 8.290 | 1,046,171 | -0.09(-1.07%) |
Jan 08, 2021 | 8.430 | 8.620 | 8.190 | 8.380 | 911,800 | -0.04(-0.48%) |
Jan 07, 2021 | 8.380 | 8.530 | 8.150 | 8.420 | 1,173,231 | +0.24(+2.93%) |
Jan 06, 2021 | 7.770 | 8.600 | 7.750 | 8.180 | 2,485,008 | +0.50(+6.51%) |
Jan 05, 2021 | 7.090 | 7.740 | 6.890 | 7.680 | 2,618,517 | +0.59(+8.32%) |
Jan 04, 2021 | 6.840 | 7.270 | 6.780 | 7.090 | 936,518 | +0.27(+3.96%) |
Dec 31, 2020 | 6.820 | 6.820 | 6.820 | 807,016 | -0.19(-2.71%) | |
Dec 30, 2020 | 6.860 | 7.098 | 6.730 | 7.010 | 807,016 | +0.22(+3.24%) |
Dec 29, 2020 | 7.180 | 7.200 | 6.700 | 6.790 | 1,732,018 | -0.38(-5.30%) |
Dec 28, 2020 | 7.520 | 7.550 | 7.100 | 7.170 | 1,123,444 | -0.29(-3.89%) |
Dec 24, 2020 | 7.750 | 7.840 | 7.420 | 7.460 | 516,400 | -0.18(-2.36%) |
Dec 23, 2020 | 7.560 | 7.840 | 7.450 | 7.640 | 873,053 | +0.07(+0.92%) |
Dec 22, 2020 | 7.850 | 7.900 | 7.370 | 7.570 | 1,587,480 | -0.26(-3.32%) |
Dec 21, 2020 | 7.950 | 8.080 | 7.680 | 7.830 | 1,246,991 | -0.21(-2.61%) |
Dec 18, 2020 | 8.390 | 8.470 | 8.030 | 8.040 | 2,433,900 | -0.37(-4.40%) |
Dec 17, 2020 | 8.000 | 8.520 | 7.860 | 8.410 | 1,745,883 | +0.48(+6.05%) |
Dec 16, 2020 | 8.020 | 8.120 | 7.750 | 7.930 | 1,029,529 | -0.12(-1.49%) |
Dec 15, 2020 | 7.890 | 8.120 | 7.760 | 8.050 | 1,210,937 | +0.29(+3.74%) |
Dec 14, 2020 | 8.150 | 8.210 | 7.740 | 7.760 | 1,345,478 | -0.36(-4.43%) |
Dec 11, 2020 | 7.720 | 8.240 | 7.671 | 8.120 | 1,806,100 | +0.42(+5.45%) |
Dec 10, 2020 | 7.850 | 8.070 | 7.640 | 7.700 | 1,283,998 | -0.17(-2.16%) |
Dec 09, 2020 | 8.010 | 8.180 | 7.710 | 7.870 | 2,070,451 | -0.04(-0.51%) |
Dec 08, 2020 | 7.550 | 7.940 | 7.480 | 7.910 | 1,383,898 | +0.35(+4.63%) |
Dec 07, 2020 | 7.760 | 7.900 | 7.560 | 7.560 | 1,218,595 | -0.17(-2.20%) |
Dec 04, 2020 | 7.510 | 7.770 | 7.410 | 7.730 | 1,304,800 | +0.24(+3.20%) |
Dec 03, 2020 | 7.350 | 7.590 | 7.220 | 7.490 | 1,023,460 | +0.18(+2.46%) |
Dec 02, 2020 | 7.470 | 7.470 | 7.230 | 7.310 | 980,487 | -0.22(-2.92%) |