Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.43 | 14.75 | 13.40 | 13.82 | 1,635,900 | -0.46(-3.22%) |
Feb 25, 2021 | 15.04 | 15.48 | 13.90 | 14.28 | 2,275,290 | -0.87(-5.74%) |
Feb 24, 2021 | 15.24 | 15.95 | 14.91 | 15.15 | 1,703,295 | -0.07(-0.46%) |
Feb 23, 2021 | 15.50 | 15.88 | 14.20 | 15.22 | 3,652,651 | -1.22(-7.42%) |
Feb 22, 2021 | 16.40 | 17.07 | 15.82 | 16.44 | 2,932,381 | -0.85(-4.92%) |
Feb 19, 2021 | 16.70 | 18.49 | 16.40 | 17.29 | 4,067,300 | +1.47(+9.29%) |
Feb 18, 2021 | 15.49 | 16.00 | 14.87 | 15.82 | 6,692,696 | -1.39(-8.08%) |
Feb 17, 2021 | 19.57 | 19.86 | 17.11 | 17.21 | 4,086,718 | -2.61(-13.17%) |
Feb 16, 2021 | 20.45 | 21.65 | 19.04 | 19.82 | 4,316,321 | -0.96(-4.62%) |
Feb 12, 2021 | 18.54 | 21.70 | 18.42 | 20.78 | 7,226,500 | +1.95(+10.36%) |
Feb 11, 2021 | 18.48 | 19.49 | 16.50 | 18.83 | 5,550,105 | -0.40(-2.08%) |
Feb 10, 2021 | 22.39 | 23.24 | 18.01 | 19.23 | 12,789,095 | -0.04(-0.21%) |
Feb 09, 2021 | 15.20 | 24.57 | 14.65 | 19.27 | 44,031,344 | +5.35(+38.43%) |
Feb 08, 2021 | 12.85 | 15.70 | 12.00 | 13.92 | 19,675,404 | +3.03(+27.77%) |
Feb 05, 2021 | 12.47 | 12.47 | 10.71 | 10.89 | 9,548,400 | -3.38(-23.70%) |
Feb 04, 2021 | 9.950 | 14.59 | 9.830 | 14.28 | 29,608,548 | +4.39(+44.39%) |
Feb 03, 2021 | 9.750 | 9.990 | 9.420 | 9.890 | 1,136,284 | +0.27(+2.81%) |
Feb 02, 2021 | 9.950 | 10.60 | 9.380 | 9.620 | 3,106,995 | -0.02(-0.21%) |
Feb 01, 2021 | 8.950 | 9.870 | 8.630 | 9.640 | 2,405,551 | +0.82(+9.30%) |
Jan 29, 2021 | 9.230 | 9.500 | 8.710 | 8.820 | 1,456,600 | -0.38(-4.13%) |
Jan 28, 2021 | 9.370 | 9.680 | 8.800 | 9.200 | 1,571,364 | -0.13(-1.39%) |
Jan 27, 2021 | 8.740 | 9.800 | 8.570 | 9.330 | 3,415,483 | +0.37(+4.13%) |
Jan 26, 2021 | 8.750 | 9.080 | 8.450 | 8.960 | 1,754,277 | +0.34(+3.94%) |
Jan 25, 2021 | 9.000 | 9.070 | 8.350 | 8.620 | 1,791,062 | -0.40(-4.43%) |
Jan 22, 2021 | 8.840 | 9.180 | 8.760 | 9.020 | 1,293,700 | +0.09(+1.01%) |
Jan 21, 2021 | 8.920 | 8.990 | 8.600 | 8.930 | 1,133,415 | +0.00(+0.00%) |
Jan 20, 2021 | 8.890 | 9.220 | 8.810 | 8.930 | 1,100,482 | +0.05(+0.56%) |
Jan 19, 2021 | 9.290 | 9.400 | 8.870 | 8.880 | 1,283,472 | -0.01(-0.17%) |
Jan 15, 2021 | 9.750 | 9.750 | 8.500 | 8.895 | 3,582,800 | -0.77(-7.92%) |
Jan 14, 2021 | 9.200 | 10.02 | 9.070 | 9.660 | 3,447,807 | +0.46(+5.00%) |
Jan 13, 2021 | 9.460 | 9.530 | 9.110 | 9.200 | 1,447,983 | -0.31(-3.26%) |
Jan 12, 2021 | 9.640 | 9.750 | 9.130 | 9.510 | 2,378,519 | -0.25(-2.56%) |
Jan 11, 2021 | 9.450 | 10.30 | 9.360 | 9.760 | 2,816,086 | +0.21(+2.20%) |
Jan 08, 2021 | 9.850 | 9.870 | 9.310 | 9.550 | 2,223,100 | -0.15(-1.55%) |
Jan 07, 2021 | 9.510 | 9.740 | 9.160 | 9.700 | 3,276,821 | +0.47(+5.09%) |
Jan 06, 2021 | 9.350 | 9.850 | 9.030 | 9.230 | 5,262,842 | -0.26(-2.74%) |
Jan 05, 2021 | 7.920 | 9.700 | 7.770 | 9.490 | 11,675,564 | +1.44(+17.89%) |
Jan 04, 2021 | 8.550 | 8.560 | 7.850 | 8.050 | 2,843,334 | -0.60(-6.94%) |
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 1,490,625 | +0.05(+0.58%) | |
Dec 30, 2020 | 8.620 | 8.860 | 8.570 | 8.600 | 1,490,625 | -0.01(-0.12%) |
Dec 29, 2020 | 9.010 | 9.040 | 8.470 | 8.610 | 2,365,025 | -0.45(-4.97%) |
Dec 28, 2020 | 8.840 | 9.150 | 8.710 | 9.060 | 2,409,127 | +0.39(+4.50%) |
Dec 24, 2020 | 9.150 | 9.150 | 8.650 | 8.670 | 1,875,300 | -0.46(-5.04%) |
Dec 23, 2020 | 9.230 | 9.300 | 8.810 | 9.130 | 2,898,989 | -0.16(-1.72%) |
Dec 22, 2020 | 9.120 | 9.470 | 8.880 | 9.290 | 3,751,889 | +0.43(+4.85%) |
Dec 21, 2020 | 8.400 | 9.130 | 8.330 | 8.860 | 4,648,771 | +0.05(+0.62%) |
Dec 18, 2020 | 8.981 | 9.230 | 8.610 | 8.805 | 7,793,400 | -0.50(-5.32%) |
Dec 17, 2020 | 9.930 | 10.02 | 9.020 | 9.300 | 11,575,772 | -0.69(-6.91%) |
Dec 16, 2020 | 9.660 | 11.16 | 9.330 | 9.990 | 45,872,304 | +0.66(+7.07%) |
Dec 15, 2020 | 11.40 | 11.45 | 8.840 | 9.330 | 65,116,392 | -0.81(-7.99%) |
Dec 14, 2020 | 9.870 | 10.83 | 8.510 | 10.14 | 128,503,808 | +3.79(+59.56%) |
Dec 11, 2020 | 5.750 | 7.500 | 4.710 | 6.355 | 30,216,000 | +0.39(+6.45%) |
Dec 10, 2020 | 4.830 | 7.860 | 4.340 | 5.970 | 52,407,560 | +2.08(+53.47%) |
Dec 09, 2020 | 3.310 | 4.250 | 3.290 | 3.890 | 4,865,805 | +0.65(+20.06%) |
Dec 08, 2020 | 3.360 | 3.360 | 3.210 | 3.240 | 546,400 | -0.11(-3.28%) |
Dec 07, 2020 | 3.300 | 3.395 | 3.290 | 3.350 | 350,403 | +0.05(+1.52%) |
Dec 04, 2020 | 3.300 | 3.330 | 3.220 | 3.300 | 277,900 | +0.02(+0.61%) |
Dec 03, 2020 | 3.200 | 3.330 | 3.130 | 3.280 | 596,041 | +0.20(+6.49%) |
Dec 02, 2020 | 3.030 | 3.100 | 2.950 | 3.080 | 308,491 | +0.05(+1.65%) |