Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.77 | 14.97 | 14.50 | 14.58 | 1,189,891 | -0.13(-0.90%) |
Feb 25, 2021 | 15.31 | 15.67 | 14.67 | 14.71 | 1,729,877 | -0.62(-4.03%) |
Feb 24, 2021 | 15.14 | 15.36 | 14.96 | 15.33 | 1,264,694 | +0.34(+2.24%) |
Feb 23, 2021 | 15.00 | 15.36 | 14.95 | 15.00 | 1,252,183 | +0.06(+0.41%) |
Feb 22, 2021 | 14.41 | 15.10 | 14.31 | 14.93 | 882,111 | +0.49(+3.36%) |
Feb 19, 2021 | 14.42 | 14.76 | 14.32 | 14.45 | 1,442,354 | +0.07(+0.49%) |
Feb 18, 2021 | 14.95 | 15.03 | 14.30 | 14.38 | 929,618 | -0.13(-0.91%) |
Feb 17, 2021 | 14.45 | 14.63 | 14.34 | 14.51 | 912,605 | -0.01(-0.06%) |
Feb 16, 2021 | 14.25 | 14.65 | 14.14 | 14.52 | 1,101,323 | +0.32(+2.24%) |
Feb 12, 2021 | 13.83 | 14.28 | 13.83 | 14.20 | 1,028,070 | +0.34(+2.42%) |
Feb 11, 2021 | 13.68 | 14.13 | 13.66 | 13.87 | 1,076,859 | +0.27(+1.95%) |
Feb 10, 2021 | 13.51 | 14.02 | 13.51 | 13.60 | 1,095,024 | +0.22(+1.65%) |
Feb 09, 2021 | 13.36 | 13.44 | 13.11 | 13.38 | 349,149 | +0.10(+0.73%) |
Feb 08, 2021 | 13.15 | 13.30 | 12.98 | 13.28 | 340,049 | +0.20(+1.55%) |
Feb 05, 2021 | 13.14 | 13.21 | 12.97 | 13.08 | 351,026 | +0.12(+0.95%) |
Feb 04, 2021 | 12.59 | 13.10 | 12.59 | 12.96 | 597,276 | +0.34(+2.66%) |
Feb 03, 2021 | 12.38 | 12.63 | 12.21 | 12.62 | 540,545 | +0.16(+1.28%) |
Feb 02, 2021 | 12.53 | 12.54 | 12.27 | 12.46 | 525,522 | +0.06(+0.50%) |
Feb 01, 2021 | 12.26 | 12.48 | 12.02 | 12.40 | 707,981 | +0.21(+1.74%) |
Jan 29, 2021 | 12.69 | 12.78 | 12.05 | 12.19 | 808,311 | -0.60(-4.70%) |
Jan 28, 2021 | 13.01 | 13.42 | 12.78 | 12.79 | 759,584 | -0.03(-0.21%) |
Jan 27, 2021 | 12.69 | 13.33 | 12.69 | 12.81 | 986,969 | -0.19(-1.49%) |
Jan 26, 2021 | 13.17 | 13.51 | 12.95 | 13.01 | 597,016 | -0.04(-0.34%) |
Jan 25, 2021 | 12.47 | 13.37 | 12.40 | 13.05 | 706,980 | +0.48(+3.79%) |
Jan 22, 2021 | 12.21 | 12.59 | 12.15 | 12.57 | 857,762 | +0.18(+1.43%) |
Jan 21, 2021 | 12.90 | 13.02 | 12.36 | 12.40 | 803,181 | -0.58(-4.49%) |
Jan 20, 2021 | 12.72 | 13.35 | 12.69 | 12.98 | 589,154 | +0.17(+1.31%) |
Jan 19, 2021 | 13.26 | 13.26 | 12.77 | 12.81 | 687,455 | -0.31(-2.36%) |
Jan 15, 2021 | 12.92 | 13.21 | 12.53 | 13.12 | 1,159,224 | +0.04(+0.34%) |
Jan 14, 2021 | 12.68 | 13.10 | 12.57 | 13.08 | 1,693,680 | +0.48(+3.79%) |
Jan 13, 2021 | 12.19 | 12.60 | 12.15 | 12.60 | 1,271,655 | +0.38(+3.11%) |
Jan 12, 2021 | 11.77 | 12.30 | 11.73 | 12.22 | 925,124 | +0.47(+3.99%) |
Jan 11, 2021 | 12.17 | 12.33 | 11.65 | 11.75 | 729,896 | -0.47(-3.83%) |
Jan 08, 2021 | 12.21 | 12.34 | 12.05 | 12.22 | 1,378,757 | +0.02(+0.15%) |
Jan 07, 2021 | 12.07 | 12.26 | 11.90 | 12.20 | 1,445,876 | +0.16(+1.32%) |
Jan 06, 2021 | 11.44 | 12.18 | 11.44 | 12.04 | 1,160,647 | +0.72(+6.40%) |
Jan 05, 2021 | 11.35 | 11.44 | 11.18 | 11.32 | 899,605 | +0.18(+1.59%) |
Jan 04, 2021 | 11.44 | 11.54 | 10.98 | 11.14 | 1,152,816 | -0.29(-2.55%) |
Dec 31, 2020 | 11.44 | 11.44 | 11.44 | 799,423 | +0.07(+0.62%) | |
Dec 30, 2020 | 11.62 | 11.72 | 11.31 | 11.36 | 799,423 | -0.19(-1.68%) |
Dec 29, 2020 | 11.55 | 11.65 | 11.43 | 11.56 | 1,170,935 | +0.04(+0.37%) |
Dec 28, 2020 | 11.68 | 11.73 | 11.46 | 11.52 | 739,989 | -0.08(-0.66%) |
Dec 24, 2020 | 11.61 | 11.64 | 11.35 | 11.59 | 282,778 | +0.04(+0.37%) |
Dec 23, 2020 | 11.62 | 11.79 | 11.42 | 11.55 | 768,321 | +0.06(+0.52%) |
Dec 22, 2020 | 11.55 | 11.59 | 11.41 | 11.49 | 1,009,964 | -0.03(-0.30%) |
Dec 21, 2020 | 11.22 | 11.57 | 11.11 | 11.52 | 1,457,646 | +0.00(+0.00%) |
Dec 18, 2020 | 11.93 | 11.96 | 11.44 | 11.52 | 2,610,722 | -0.39(-3.30%) |
Dec 17, 2020 | 11.93 | 12.04 | 11.76 | 11.92 | 1,552,639 | +0.07(+0.58%) |
Dec 16, 2020 | 12.28 | 12.28 | 11.76 | 11.85 | 1,701,102 | -0.33(-2.73%) |
Dec 15, 2020 | 11.86 | 12.18 | 11.76 | 12.18 | 1,816,468 | +0.44(+3.71%) |
Dec 14, 2020 | 12.45 | 12.49 | 11.68 | 11.75 | 2,701,202 | -0.50(-4.11%) |
Dec 11, 2020 | 11.91 | 12.34 | 11.91 | 12.25 | 2,694,243 | +0.15(+1.20%) |
Dec 10, 2020 | 11.73 | 12.21 | 11.73 | 12.11 | 2,055,394 | +0.15(+1.29%) |
Dec 09, 2020 | 11.59 | 12.07 | 11.58 | 11.95 | 3,143,653 | +0.50(+4.32%) |
Dec 08, 2020 | 11.18 | 11.52 | 11.17 | 11.46 | 1,154,412 | +0.15(+1.28%) |
Dec 07, 2020 | 11.64 | 11.64 | 11.29 | 11.31 | 923,836 | -0.36(-3.07%) |
Dec 04, 2020 | 11.50 | 11.70 | 11.46 | 11.67 | 790,701 | +0.26(+2.32%) |
Dec 03, 2020 | 11.64 | 11.71 | 11.32 | 11.41 | 1,484,648 | -0.21(-1.84%) |
Dec 02, 2020 | 11.34 | 11.80 | 11.21 | 11.62 | 799,918 | +0.21(+1.87%) |