Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.00 | 21.90 | 19.70 | 21.45 | 1,213,200 | +0.94(+4.58%) |
Feb 25, 2021 | 22.80 | 23.73 | 20.02 | 20.51 | 1,138,753 | -1.41(-6.43%) |
Feb 24, 2021 | 22.31 | 22.43 | 20.05 | 21.92 | 1,052,674 | +1.64(+8.09%) |
Feb 23, 2021 | 22.36 | 22.36 | 17.94 | 20.28 | 1,218,381 | -4.03(-16.58%) |
Feb 22, 2021 | 26.58 | 28.70 | 23.70 | 24.31 | 2,227,546 | -1.78(-6.82%) |
Feb 19, 2021 | 26.00 | 28.00 | 25.30 | 26.09 | 1,070,800 | +1.46(+5.93%) |
Feb 18, 2021 | 25.60 | 29.20 | 24.19 | 24.63 | 1,236,427 | -2.07(-7.75%) |
Feb 17, 2021 | 30.48 | 31.28 | 26.32 | 26.70 | 1,819,637 | -0.32(-1.18%) |
Feb 16, 2021 | 33.35 | 35.00 | 27.01 | 27.02 | 4,756,938 | +7.02(+35.10%) |
Feb 12, 2021 | 19.41 | 20.14 | 19.20 | 20.00 | 411,900 | +0.55(+2.83%) |
Feb 11, 2021 | 21.00 | 21.00 | 18.99 | 19.45 | 747,320 | -0.22(-1.12%) |
Feb 10, 2021 | 21.00 | 21.79 | 18.71 | 19.67 | 928,177 | -1.18(-5.66%) |
Feb 09, 2021 | 19.31 | 21.00 | 17.60 | 20.85 | 1,732,241 | +5.95(+39.93%) |
Feb 08, 2021 | 14.61 | 22.98 | 14.16 | 14.90 | 3,550,112 | +1.87(+14.35%) |
Feb 05, 2021 | 13.84 | 14.03 | 12.72 | 13.03 | 376,400 | -1.19(-8.37%) |
Feb 04, 2021 | 13.51 | 14.40 | 13.15 | 14.22 | 450,778 | +0.69(+5.10%) |
Feb 03, 2021 | 14.37 | 14.88 | 13.10 | 13.53 | 590,790 | -0.11(-0.81%) |
Feb 02, 2021 | 12.51 | 13.99 | 12.02 | 13.64 | 521,261 | +2.10(+18.20%) |
Feb 01, 2021 | 11.74 | 12.56 | 11.50 | 11.54 | 731,697 | +1.09(+10.43%) |
Jan 29, 2021 | 15.01 | 15.11 | 10.10 | 10.45 | 977,000 | -4.65(-30.79%) |
Jan 28, 2021 | 14.39 | 15.50 | 14.17 | 15.10 | 633,244 | +0.99(+7.02%) |
Jan 27, 2021 | 13.89 | 14.48 | 13.32 | 14.11 | 390,436 | +0.04(+0.28%) |
Jan 26, 2021 | 13.93 | 14.38 | 13.62 | 14.07 | 247,228 | +0.12(+0.86%) |
Jan 25, 2021 | 13.81 | 13.98 | 13.08 | 13.95 | 606,496 | +0.59(+4.42%) |
Jan 22, 2021 | 12.86 | 13.88 | 12.71 | 13.36 | 629,500 | +0.51(+3.97%) |
Jan 21, 2021 | 13.31 | 13.39 | 12.30 | 12.85 | 478,215 | -0.08(-0.62%) |
Jan 20, 2021 | 12.45 | 13.10 | 11.38 | 12.93 | 816,821 | +0.39(+3.11%) |
Jan 19, 2021 | 13.65 | 13.94 | 12.31 | 12.54 | 594,747 | -1.01(-7.45%) |
Jan 15, 2021 | 13.72 | 14.90 | 13.34 | 13.55 | 1,065,900 | -0.18(-1.31%) |
Jan 14, 2021 | 11.84 | 13.95 | 11.60 | 13.73 | 879,316 | +2.05(+17.55%) |
Jan 13, 2021 | 11.99 | 12.28 | 11.50 | 11.68 | 431,349 | +0.03(+0.26%) |
Jan 12, 2021 | 12.10 | 12.29 | 11.25 | 11.65 | 589,884 | -0.41(-3.40%) |
Jan 11, 2021 | 13.10 | 13.95 | 11.38 | 12.06 | 1,217,679 | -0.04(-0.33%) |
Jan 08, 2021 | 11.75 | 12.48 | 11.52 | 12.10 | 515,600 | +0.02(+0.17%) |
Jan 07, 2021 | 12.40 | 12.73 | 10.66 | 12.08 | 2,089,124 | +0.43(+3.69%) |
Jan 06, 2021 | 8.700 | 13.24 | 8.580 | 11.65 | 3,020,640 | +3.24(+38.53%) |
Jan 05, 2021 | 9.550 | 9.550 | 7.940 | 8.410 | 1,174,904 | -1.29(-13.30%) |
Jan 04, 2021 | 8.870 | 10.77 | 8.150 | 9.700 | 1,888,953 | +0.70(+7.78%) |
Dec 31, 2020 | 9.000 | 9.000 | 9.000 | 3,505,504 | +1.39(+18.27%) | |
Dec 30, 2020 | 5.710 | 8.440 | 5.710 | 7.610 | 3,505,504 | +1.87(+32.58%) |
Dec 29, 2020 | 5.510 | 6.000 | 5.320 | 5.740 | 1,066,692 | +0.42(+7.89%) |
Dec 28, 2020 | 4.300 | 5.350 | 4.300 | 5.320 | 1,219,780 | +1.03(+24.01%) |
Dec 24, 2020 | 4.160 | 4.390 | 4.150 | 4.290 | 152,700 | +0.04(+0.94%) |
Dec 23, 2020 | 4.320 | 4.540 | 4.100 | 4.250 | 1,132,909 | -0.11(-2.52%) |
Dec 22, 2020 | 3.990 | 4.650 | 3.950 | 4.360 | 3,703,843 | +0.53(+13.84%) |
Dec 21, 2020 | 3.530 | 6.700 | 3.490 | 3.830 | 46,185,324 | +1.14(+42.38%) |
Dec 18, 2020 | 2.700 | 3.100 | 2.620 | 2.690 | 583,400 | -0.07(-2.54%) |
Dec 17, 2020 | 2.700 | 2.910 | 2.680 | 2.760 | 208,288 | -0.03(-1.08%) |
Dec 16, 2020 | 2.630 | 2.820 | 2.550 | 2.790 | 109,159 | +0.12(+4.49%) |
Dec 15, 2020 | 2.591 | 2.700 | 2.570 | 2.670 | 49,967 | +0.07(+2.69%) |
Dec 14, 2020 | 2.600 | 2.630 | 2.550 | 2.600 | 23,484 | -0.10(-3.70%) |
Dec 11, 2020 | 2.660 | 2.700 | 2.637 | 2.700 | 27,700 | +0.02(+0.75%) |
Dec 10, 2020 | 2.700 | 2.700 | 2.650 | 2.680 | 31,508 | +0.01(+0.37%) |
Dec 09, 2020 | 2.680 | 2.730 | 2.650 | 2.670 | 49,770 | +0.03(+1.14%) |
Dec 08, 2020 | 2.700 | 2.710 | 2.610 | 2.640 | 27,063 | -0.07(-2.58%) |
Dec 07, 2020 | 2.790 | 2.790 | 2.690 | 2.710 | 51,511 | -0.01(-0.37%) |
Dec 04, 2020 | 2.700 | 2.750 | 2.677 | 2.720 | 13,500 | +0.01(+0.37%) |
Dec 03, 2020 | 2.750 | 2.750 | 2.690 | 2.710 | 44,795 | -0.04(-1.45%) |
Dec 02, 2020 | 2.750 | 2.780 | 2.690 | 2.750 | 37,836 | +0.02(+0.73%) |