Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.85 | 24.18 | 21.80 | 23.36 | 188,700 | -0.19(-0.81%) |
Feb 25, 2021 | 25.00 | 25.26 | 22.73 | 23.55 | 157,597 | -1.95(-7.65%) |
Feb 24, 2021 | 24.86 | 25.50 | 23.20 | 25.50 | 201,632 | +2.30(+9.91%) |
Feb 23, 2021 | 24.00 | 25.00 | 22.02 | 23.20 | 306,436 | -2.20(-8.66%) |
Feb 22, 2021 | 26.35 | 28.28 | 25.00 | 25.40 | 330,004 | -0.16(-0.63%) |
Feb 19, 2021 | 26.25 | 27.46 | 24.88 | 25.56 | 371,600 | +0.56(+2.24%) |
Feb 18, 2021 | 23.45 | 26.46 | 22.32 | 25.00 | 767,840 | +3.52(+16.39%) |
Feb 17, 2021 | 20.00 | 21.80 | 19.53 | 21.48 | 296,516 | +1.52(+7.62%) |
Feb 16, 2021 | 19.41 | 22.96 | 18.51 | 19.96 | 726,244 | +1.16(+6.17%) |
Feb 12, 2021 | 18.99 | 19.25 | 18.51 | 18.80 | 87,200 | -0.05(-0.27%) |
Feb 11, 2021 | 19.50 | 19.50 | 17.80 | 18.85 | 184,499 | -0.03(-0.16%) |
Feb 10, 2021 | 19.84 | 20.30 | 18.45 | 18.88 | 145,707 | -0.67(-3.43%) |
Feb 09, 2021 | 20.30 | 20.30 | 19.25 | 19.55 | 74,431 | -0.24(-1.21%) |
Feb 08, 2021 | 20.30 | 21.00 | 19.58 | 19.79 | 144,568 | -0.31(-1.54%) |
Feb 05, 2021 | 19.59 | 20.74 | 19.00 | 20.10 | 157,600 | +0.76(+3.93%) |
Feb 04, 2021 | 19.91 | 20.10 | 18.88 | 19.34 | 126,347 | -0.31(-1.58%) |
Feb 03, 2021 | 18.82 | 20.85 | 18.82 | 19.65 | 165,459 | +1.05(+5.65%) |
Feb 02, 2021 | 18.66 | 19.18 | 18.10 | 18.60 | 131,746 | +0.49(+2.71%) |
Feb 01, 2021 | 19.20 | 19.76 | 18.11 | 18.11 | 138,656 | -0.99(-5.18%) |
Jan 29, 2021 | 19.51 | 20.25 | 18.78 | 19.10 | 87,300 | -0.32(-1.65%) |
Jan 28, 2021 | 20.08 | 20.44 | 18.26 | 19.42 | 154,252 | -0.99(-4.85%) |
Jan 27, 2021 | 20.78 | 21.74 | 19.81 | 20.41 | 199,891 | -0.81(-3.82%) |
Jan 26, 2021 | 19.23 | 22.69 | 19.20 | 21.22 | 324,890 | +2.07(+10.81%) |
Jan 25, 2021 | 21.24 | 21.48 | 17.89 | 19.15 | 328,923 | -2.05(-9.67%) |
Jan 22, 2021 | 22.22 | 22.39 | 20.08 | 21.20 | 356,600 | -1.62(-7.10%) |
Jan 21, 2021 | 20.26 | 23.29 | 19.00 | 22.82 | 417,756 | +2.60(+12.86%) |
Jan 20, 2021 | 18.55 | 21.50 | 16.77 | 20.22 | 595,544 | +1.77(+9.59%) |
Jan 19, 2021 | 19.19 | 19.19 | 17.85 | 18.45 | 210,747 | +0.32(+1.77%) |
Jan 15, 2021 | 18.50 | 20.00 | 17.68 | 18.13 | 394,300 | +0.18(+1.00%) |
Jan 14, 2021 | 16.75 | 19.30 | 16.70 | 17.95 | 344,761 | +1.44(+8.72%) |
Jan 13, 2021 | 17.19 | 17.39 | 16.10 | 16.51 | 113,221 | -0.50(-2.94%) |
Jan 12, 2021 | 16.30 | 17.50 | 15.75 | 17.01 | 213,609 | +1.01(+6.31%) |
Jan 11, 2021 | 15.91 | 16.59 | 15.55 | 16.00 | 90,179 | -0.15(-0.93%) |
Jan 08, 2021 | 18.00 | 18.02 | 16.10 | 16.15 | 165,900 | -1.60(-9.01%) |
Jan 07, 2021 | 16.39 | 18.54 | 16.25 | 17.75 | 296,836 | +1.64(+10.18%) |
Jan 06, 2021 | 14.96 | 16.95 | 14.53 | 16.11 | 229,203 | +1.26(+8.48%) |
Jan 05, 2021 | 13.81 | 15.40 | 13.81 | 14.85 | 101,330 | +0.86(+6.15%) |
Jan 04, 2021 | 15.09 | 15.64 | 13.61 | 13.99 | 123,398 | -1.20(-7.90%) |
Dec 31, 2020 | 15.19 | 15.19 | 15.19 | 332,782 | +1.54(+11.28%) | |
Dec 30, 2020 | 12.26 | 14.50 | 12.26 | 13.65 | 332,782 | +1.53(+12.62%) |
Dec 29, 2020 | 12.28 | 12.75 | 11.88 | 12.12 | 136,446 | -0.24(-1.94%) |
Dec 28, 2020 | 12.81 | 13.08 | 12.30 | 12.36 | 54,747 | -0.45(-3.51%) |
Dec 24, 2020 | 13.83 | 14.18 | 12.68 | 12.81 | 96,700 | -1.04(-7.51%) |
Dec 23, 2020 | 13.97 | 14.30 | 13.60 | 13.85 | 51,127 | +0.15(+1.09%) |
Dec 22, 2020 | 13.50 | 14.89 | 13.10 | 13.70 | 193,604 | +0.20(+1.48%) |
Dec 21, 2020 | 13.41 | 13.95 | 13.01 | 13.50 | 161,976 | -0.37(-2.67%) |
Dec 18, 2020 | 11.60 | 15.27 | 11.01 | 13.87 | 1,607,800 | +2.37(+20.61%) |
Dec 17, 2020 | 9.760 | 11.58 | 9.760 | 11.50 | 315,832 | +1.72(+17.59%) |
Dec 16, 2020 | 9.860 | 9.870 | 9.500 | 9.780 | 25,989 | +0.00(+0.00%) |
Dec 15, 2020 | 10.03 | 10.11 | 9.780 | 9.780 | 22,910 | -0.23(-2.30%) |
Dec 14, 2020 | 10.07 | 10.42 | 9.600 | 10.01 | 30,191 | -0.02(-0.20%) |
Dec 11, 2020 | 9.710 | 10.42 | 9.460 | 10.03 | 77,000 | +0.19(+1.93%) |
Dec 10, 2020 | 9.050 | 9.960 | 9.050 | 9.840 | 51,765 | +0.90(+10.07%) |
Dec 09, 2020 | 9.150 | 9.260 | 8.900 | 8.940 | 38,288 | -0.10(-1.11%) |
Dec 08, 2020 | 8.850 | 9.370 | 8.810 | 9.040 | 31,733 | +0.04(+0.44%) |
Dec 07, 2020 | 9.150 | 9.270 | 8.770 | 9.000 | 29,201 | -0.11(-1.21%) |
Dec 04, 2020 | 9.590 | 9.670 | 9.000 | 9.110 | 36,100 | -0.14(-1.51%) |
Dec 03, 2020 | 9.530 | 9.760 | 9.250 | 9.250 | 46,448 | -0.27(-2.84%) |
Dec 02, 2020 | 9.530 | 9.720 | 9.410 | 9.520 | 27,595 | -0.03(-0.31%) |