Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.80 | 16.11 | 14.81 | 15.14 | 838,100 | -0.69(-4.36%) |
Feb 25, 2021 | 16.02 | 16.67 | 15.22 | 15.83 | 714,655 | +0.25(+1.60%) |
Feb 24, 2021 | 15.79 | 16.45 | 15.04 | 15.58 | 779,046 | -0.25(-1.58%) |
Feb 23, 2021 | 16.31 | 16.57 | 14.73 | 15.83 | 836,628 | -0.27(-1.68%) |
Feb 22, 2021 | 16.14 | 16.90 | 15.82 | 16.10 | 533,095 | +0.09(+0.56%) |
Feb 19, 2021 | 15.84 | 16.68 | 15.69 | 16.01 | 536,700 | +0.27(+1.72%) |
Feb 18, 2021 | 16.71 | 16.88 | 15.17 | 15.74 | 754,191 | -1.15(-6.81%) |
Feb 17, 2021 | 16.50 | 17.59 | 16.15 | 16.89 | 586,817 | +0.17(+1.02%) |
Feb 16, 2021 | 16.60 | 17.26 | 16.18 | 16.72 | 500,153 | +0.64(+3.98%) |
Feb 12, 2021 | 17.26 | 17.26 | 15.84 | 16.08 | 364,600 | -1.05(-6.13%) |
Feb 11, 2021 | 17.89 | 18.02 | 16.63 | 17.13 | 576,733 | -0.80(-4.46%) |
Feb 10, 2021 | 16.66 | 18.12 | 16.18 | 17.93 | 1,216,630 | +1.68(+10.34%) |
Feb 09, 2021 | 16.39 | 16.62 | 15.64 | 16.25 | 615,795 | -0.18(-1.10%) |
Feb 08, 2021 | 17.28 | 17.49 | 16.00 | 16.43 | 903,846 | -0.83(-4.81%) |
Feb 05, 2021 | 15.62 | 17.46 | 15.51 | 17.26 | 1,265,200 | +1.41(+8.90%) |
Feb 04, 2021 | 15.68 | 16.35 | 15.36 | 15.85 | 911,607 | +0.57(+3.73%) |
Feb 03, 2021 | 13.81 | 15.52 | 13.66 | 15.28 | 1,331,473 | +1.74(+12.85%) |
Feb 02, 2021 | 15.23 | 15.48 | 13.36 | 13.54 | 1,599,483 | -1.67(-10.98%) |
Feb 01, 2021 | 14.46 | 16.02 | 12.45 | 15.21 | 2,321,793 | +0.71(+4.90%) |
Jan 29, 2021 | 16.02 | 17.98 | 14.50 | 14.50 | 2,365,800 | -0.16(-1.09%) |
Jan 28, 2021 | 17.19 | 19.52 | 13.55 | 14.66 | 5,287,984 | -9.00(-38.04%) |
Jan 27, 2021 | 12.74 | 28.60 | 12.51 | 23.66 | 20,126,636 | +11.01(+87.04%) |
Jan 26, 2021 | 11.74 | 12.66 | 11.58 | 12.65 | 1,450,699 | +0.91(+7.75%) |
Jan 25, 2021 | 9.890 | 12.27 | 9.550 | 11.74 | 2,749,559 | +1.87(+18.95%) |
Jan 22, 2021 | 9.320 | 9.930 | 9.140 | 9.870 | 1,176,900 | +0.35(+3.68%) |
Jan 21, 2021 | 9.280 | 9.650 | 9.220 | 9.520 | 1,097,452 | +0.34(+3.70%) |
Jan 20, 2021 | 9.180 | 9.360 | 8.840 | 9.180 | 1,102,881 | +0.07(+0.77%) |
Jan 19, 2021 | 9.850 | 9.880 | 9.070 | 9.110 | 992,696 | -0.72(-7.32%) |
Jan 15, 2021 | 10.18 | 10.23 | 9.640 | 9.830 | 776,400 | -0.47(-4.56%) |
Jan 14, 2021 | 10.05 | 10.64 | 10.05 | 10.30 | 595,510 | +0.34(+3.41%) |
Jan 13, 2021 | 10.46 | 10.58 | 9.935 | 9.960 | 626,328 | -0.63(-5.95%) |
Jan 12, 2021 | 9.840 | 10.63 | 9.830 | 10.59 | 983,527 | +0.78(+7.95%) |
Jan 11, 2021 | 9.550 | 9.950 | 9.510 | 9.810 | 616,303 | +0.01(+0.05%) |
Jan 08, 2021 | 9.820 | 10.01 | 9.460 | 9.805 | 832,000 | +0.04(+0.36%) |
Jan 07, 2021 | 9.530 | 10.09 | 9.520 | 9.770 | 818,278 | +0.03(+0.31%) |
Jan 06, 2021 | 9.050 | 9.990 | 8.910 | 9.740 | 1,353,282 | +0.66(+7.27%) |
Jan 05, 2021 | 8.490 | 9.300 | 8.450 | 9.080 | 851,137 | +0.54(+6.32%) |
Jan 04, 2021 | 8.580 | 8.760 | 8.430 | 8.540 | 847,619 | -0.13(-1.50%) |
Dec 31, 2020 | 8.670 | 8.670 | 8.670 | 1,244,292 | -0.04(-0.46%) | |
Dec 30, 2020 | 8.880 | 9.080 | 8.550 | 8.710 | 1,244,292 | -0.10(-1.14%) |
Dec 29, 2020 | 9.110 | 9.230 | 8.380 | 8.810 | 1,277,966 | -0.35(-3.82%) |
Dec 28, 2020 | 9.460 | 9.460 | 9.110 | 9.160 | 812,404 | -0.03(-0.33%) |
Dec 24, 2020 | 9.550 | 9.550 | 9.150 | 9.190 | 477,400 | -0.37(-3.87%) |
Dec 23, 2020 | 9.300 | 9.650 | 9.190 | 9.560 | 1,055,967 | +0.38(+4.14%) |
Dec 22, 2020 | 9.500 | 9.570 | 9.070 | 9.180 | 537,383 | -0.14(-1.50%) |
Dec 21, 2020 | 8.890 | 9.450 | 8.810 | 9.320 | 1,188,304 | +0.24(+2.64%) |
Dec 18, 2020 | 9.660 | 9.740 | 8.965 | 9.080 | 3,497,200 | -0.61(-6.30%) |
Dec 17, 2020 | 9.780 | 9.870 | 9.250 | 9.690 | 1,191,931 | -0.09(-0.92%) |
Dec 16, 2020 | 9.630 | 10.09 | 9.560 | 9.780 | 1,475,050 | +0.09(+0.93%) |
Dec 15, 2020 | 9.760 | 9.970 | 9.370 | 9.690 | 2,355,602 | +0.04(+0.41%) |
Dec 14, 2020 | 13.49 | 13.61 | 9.640 | 9.650 | 6,376,434 | -3.64(-27.39%) |
Dec 11, 2020 | 13.24 | 13.41 | 12.82 | 13.29 | 1,446,800 | +0.01(+0.08%) |
Dec 10, 2020 | 12.82 | 13.37 | 12.71 | 13.28 | 1,436,114 | +0.20(+1.53%) |
Dec 09, 2020 | 12.99 | 13.43 | 12.66 | 13.08 | 1,239,021 | +0.13(+1.00%) |
Dec 08, 2020 | 12.13 | 13.04 | 12.00 | 12.95 | 1,329,890 | +0.55(+4.44%) |
Dec 07, 2020 | 11.96 | 12.68 | 11.76 | 12.40 | 1,412,183 | +0.68(+5.80%) |
Dec 04, 2020 | 11.15 | 11.73 | 11.05 | 11.72 | 941,800 | +0.51(+4.55%) |
Dec 03, 2020 | 11.05 | 11.46 | 10.89 | 11.21 | 836,991 | +0.30(+2.75%) |
Dec 02, 2020 | 10.79 | 11.09 | 10.60 | 10.91 | 835,100 | +0.09(+0.79%) |