Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.96 | 43.50 | 38.94 | 40.74 | 637,800 | -0.30(-0.73%) |
Feb 25, 2021 | 43.80 | 46.44 | 39.54 | 41.04 | 695,689 | -5.58(-11.97%) |
Feb 24, 2021 | 44.28 | 47.76 | 42.90 | 46.62 | 654,828 | +3.90(+9.13%) |
Feb 23, 2021 | 41.28 | 44.70 | 35.28 | 42.72 | 1,213,934 | -5.34(-11.11%) |
Feb 22, 2021 | 52.86 | 53.10 | 47.16 | 48.06 | 794,521 | -6.36(-11.69%) |
Feb 19, 2021 | 53.16 | 57.24 | 53.16 | 54.42 | 442,750 | +2.58(+4.98%) |
Feb 18, 2021 | 54.48 | 55.98 | 51.12 | 51.84 | 643,546 | -5.46(-9.53%) |
Feb 17, 2021 | 58.50 | 59.94 | 54.60 | 57.30 | 681,228 | -2.70(-4.50%) |
Feb 16, 2021 | 62.58 | 65.04 | 57.78 | 60.00 | 679,729 | -2.64(-4.21%) |
Feb 12, 2021 | 60.48 | 65.28 | 57.66 | 62.64 | 733,983 | +0.24(+0.38%) |
Feb 11, 2021 | 68.64 | 69.60 | 60.42 | 62.40 | 1,196,587 | -5.52(-8.13%) |
Feb 10, 2021 | 66.84 | 72.87 | 63.06 | 67.92 | 2,096,883 | +4.62(+7.30%) |
Feb 09, 2021 | 59.58 | 69.00 | 57.90 | 63.30 | 2,295,947 | +3.42(+5.71%) |
Feb 08, 2021 | 55.50 | 62.40 | 55.20 | 59.88 | 1,796,061 | +4.68(+8.48%) |
Feb 05, 2021 | 57.60 | 57.96 | 53.76 | 55.20 | 660,783 | -1.20(-2.13%) |
Feb 04, 2021 | 55.08 | 57.78 | 53.16 | 56.40 | 987,675 | +3.00(+5.62%) |
Feb 03, 2021 | 51.36 | 58.08 | 50.82 | 53.40 | 1,319,560 | +1.62(+3.13%) |
Feb 02, 2021 | 54.42 | 55.68 | 51.12 | 51.78 | 1,133,438 | +2.10(+4.23%) |
Feb 01, 2021 | 49.80 | 51.60 | 46.56 | 49.68 | 717,014 | +0.60(+1.22%) |
Jan 29, 2021 | 52.08 | 53.88 | 47.28 | 49.08 | 831,116 | -3.00(-5.76%) |
Jan 28, 2021 | 54.00 | 55.74 | 49.20 | 52.08 | 808,019 | -1.08(-2.03%) |
Jan 27, 2021 | 55.32 | 61.50 | 52.32 | 53.16 | 1,514,372 | -7.50(-12.36%) |
Jan 26, 2021 | 53.28 | 66.00 | 51.48 | 60.66 | 2,808,691 | +7.92(+15.02%) |
Jan 25, 2021 | 55.92 | 58.80 | 49.20 | 52.74 | 1,756,204 | -2.04(-3.72%) |
Jan 22, 2021 | 53.22 | 57.00 | 52.80 | 54.78 | 1,250,700 | +0.90(+1.67%) |
Jan 21, 2021 | 51.48 | 58.20 | 48.30 | 53.88 | 1,833,994 | -1.44(-2.60%) |
Jan 20, 2021 | 56.64 | 63.24 | 54.48 | 55.32 | 2,665,519 | -4.62(-7.71%) |
Jan 19, 2021 | 54.36 | 67.32 | 53.52 | 59.94 | 6,461,192 | +13.02(+27.75%) |
Jan 15, 2021 | 42.00 | 54.78 | 41.40 | 46.92 | 8,756,400 | +7.44(+18.84%) |
Jan 14, 2021 | 36.72 | 45.42 | 33.00 | 39.48 | 6,458,361 | -1.32(-3.24%) |
Jan 13, 2021 | 27.18 | 47.40 | 25.92 | 40.80 | 17,033,594 | +16.20(+65.85%) |
Jan 12, 2021 | 25.62 | 26.10 | 24.54 | 24.60 | 559,191 | -1.02(-3.98%) |
Jan 11, 2021 | 25.50 | 27.30 | 24.90 | 25.62 | 556,142 | -0.78(-2.95%) |
Jan 08, 2021 | 28.50 | 29.22 | 25.26 | 26.40 | 950,033 | -0.90(-3.30%) |
Jan 07, 2021 | 25.44 | 27.60 | 24.30 | 27.30 | 1,121,096 | +2.76(+11.25%) |
Jan 06, 2021 | 25.20 | 26.64 | 24.24 | 24.54 | 1,194,668 | -0.36(-1.45%) |
Jan 05, 2021 | 24.66 | 26.70 | 24.60 | 24.90 | 839,053 | -1.02(-3.94%) |
Jan 04, 2021 | 23.40 | 26.52 | 22.56 | 25.92 | 1,737,759 | +1.44(+5.88%) |
Dec 31, 2020 | 24.48 | 24.48 | 24.48 | 1,358,238 | -1.80(-6.85%) | |
Dec 30, 2020 | 26.88 | 28.74 | 25.92 | 26.28 | 1,358,238 | -1.26(-4.58%) |
Dec 29, 2020 | 27.66 | 30.60 | 24.30 | 27.54 | 2,503,915 | +0.72(+2.68%) |
Dec 28, 2020 | 28.14 | 34.32 | 26.52 | 26.82 | 4,733,700 | -3.30(-10.96%) |
Dec 24, 2020 | 30.00 | 31.08 | 27.60 | 30.12 | 4,236,150 | -4.38(-12.70%) |
Dec 23, 2020 | 25.32 | 38.70 | 23.70 | 34.50 | 22,550,376 | +15.12(+78.02%) |
Dec 22, 2020 | 11.70 | 20.40 | 11.34 | 19.38 | 7,322,736 | +8.82(+83.52%) |
Dec 21, 2020 | 10.44 | 10.98 | 10.20 | 10.56 | 586,987 | +0.00(+0.00%) |
Dec 18, 2020 | 10.32 | 11.10 | 10.20 | 10.56 | 383,716 | +0.48(+4.76%) |
Dec 17, 2020 | 10.50 | 10.86 | 9.720 | 10.08 | 555,845 | -0.78(-7.18%) |
Dec 16, 2020 | 10.92 | 10.98 | 10.38 | 10.86 | 354,935 | -0.30(-2.69%) |
Dec 15, 2020 | 10.98 | 11.28 | 10.56 | 11.16 | 532,671 | -0.30(-2.62%) |
Dec 14, 2020 | 10.74 | 11.70 | 10.56 | 11.46 | 1,168,568 | +1.08(+10.40%) |
Dec 11, 2020 | 15.36 | 16.50 | 10.14 | 10.38 | 17,795,600 | +1.26(+13.82%) |
Dec 10, 2020 | 8.400 | 9.300 | 8.400 | 9.120 | 255,817 | +0.30(+3.40%) |
Dec 09, 2020 | 10.08 | 10.08 | 8.460 | 8.820 | 505,436 | -1.08(-10.91%) |
Dec 08, 2020 | 9.840 | 10.92 | 9.720 | 9.900 | 711,172 | +0.30(+3.13%) |
Dec 07, 2020 | 9.300 | 9.840 | 8.880 | 9.600 | 738,730 | +0.12(+1.27%) |
Dec 04, 2020 | 10.20 | 10.98 | 9.000 | 9.480 | 3,225,716 | +1.32(+16.18%) |
Dec 03, 2020 | 7.140 | 8.280 | 7.020 | 8.160 | 573,761 | +1.14(+16.24%) |
Dec 02, 2020 | 6.960 | 7.200 | 6.600 | 7.020 | 148,851 | -0.06(-0.85%) |