Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.00 | 14.34 | 13.60 | 13.69 | 281,709 | -0.41(-2.89%) |
Feb 25, 2021 | 14.47 | 14.50 | 13.91 | 14.10 | 276,673 | -0.27(-1.91%) |
Feb 24, 2021 | 14.01 | 14.64 | 14.01 | 14.38 | 321,313 | +0.46(+3.33%) |
Feb 23, 2021 | 13.90 | 14.15 | 13.43 | 13.91 | 300,447 | -0.44(-3.10%) |
Feb 22, 2021 | 14.58 | 14.72 | 14.28 | 14.36 | 271,419 | -0.23(-1.56%) |
Feb 19, 2021 | 14.26 | 14.82 | 14.26 | 14.58 | 248,001 | +0.43(+3.01%) |
Feb 18, 2021 | 14.57 | 14.66 | 13.82 | 14.16 | 281,796 | -0.56(-3.79%) |
Feb 17, 2021 | 15.00 | 15.14 | 14.66 | 14.72 | 299,856 | -0.33(-2.20%) |
Feb 16, 2021 | 15.00 | 15.20 | 14.53 | 15.05 | 361,962 | +0.27(+1.86%) |
Feb 12, 2021 | 14.52 | 14.86 | 14.21 | 14.77 | 450,037 | +0.26(+1.79%) |
Feb 11, 2021 | 14.92 | 15.07 | 14.24 | 14.51 | 557,257 | -0.29(-1.98%) |
Feb 10, 2021 | 15.46 | 15.61 | 14.57 | 14.80 | 935,092 | -0.82(-5.25%) |
Feb 09, 2021 | 15.63 | 15.93 | 14.91 | 15.63 | 1,884,346 | -0.17(-1.08%) |
Feb 08, 2021 | 15.87 | 16.37 | 15.18 | 15.79 | 1,037,731 | +0.04(+0.24%) |
Feb 05, 2021 | 15.46 | 16.54 | 14.62 | 15.76 | 1,239,575 | +0.14(+0.91%) |
Feb 04, 2021 | 15.74 | 16.60 | 15.46 | 15.62 | 600,563 | -0.09(-0.60%) |
Feb 03, 2021 | 16.17 | 16.40 | 15.45 | 15.71 | 388,067 | -0.45(-2.80%) |
Feb 02, 2021 | 16.36 | 16.51 | 15.26 | 16.16 | 708,366 | -0.35(-2.11%) |
Feb 01, 2021 | 14.28 | 16.62 | 14.21 | 16.51 | 1,064,398 | +2.81(+20.51%) |
Jan 29, 2021 | 14.04 | 14.62 | 13.57 | 13.70 | 624,718 | -0.28(-2.02%) |
Jan 28, 2021 | 13.58 | 14.13 | 13.28 | 13.98 | 496,392 | +0.34(+2.49%) |
Jan 27, 2021 | 13.46 | 13.92 | 13.20 | 13.64 | 402,581 | -0.32(-2.30%) |
Jan 26, 2021 | 13.87 | 14.11 | 13.48 | 13.97 | 302,620 | +0.27(+2.00%) |
Jan 25, 2021 | 13.91 | 14.07 | 13.21 | 13.69 | 330,439 | -0.37(-2.62%) |
Jan 22, 2021 | 13.77 | 14.09 | 13.56 | 14.06 | 311,776 | +0.24(+1.71%) |
Jan 21, 2021 | 14.52 | 14.84 | 13.71 | 13.82 | 459,488 | -0.30(-2.14%) |
Jan 20, 2021 | 14.14 | 14.32 | 13.86 | 14.13 | 432,644 | +0.04(+0.27%) |
Jan 19, 2021 | 15.07 | 15.21 | 13.99 | 14.09 | 655,578 | -0.84(-5.62%) |
Jan 15, 2021 | 14.33 | 15.13 | 14.00 | 14.93 | 1,463,333 | +0.49(+3.40%) |
Jan 14, 2021 | 13.99 | 15.16 | 13.91 | 14.44 | 978,827 | +0.37(+2.61%) |
Jan 13, 2021 | 12.74 | 14.19 | 12.45 | 14.07 | 1,859,640 | +1.17(+9.06%) |
Jan 12, 2021 | 12.68 | 13.64 | 12.64 | 12.90 | 466,205 | +0.36(+2.86%) |
Jan 11, 2021 | 12.34 | 12.68 | 12.20 | 12.54 | 530,394 | -0.03(-0.23%) |
Jan 08, 2021 | 12.57 | 12.76 | 12.34 | 12.57 | 471,163 | +0.19(+1.52%) |
Jan 07, 2021 | 12.92 | 12.92 | 12.17 | 12.38 | 515,529 | +0.04(+0.31%) |
Jan 06, 2021 | 12.77 | 13.20 | 12.07 | 12.34 | 645,868 | -0.16(-1.28%) |
Jan 05, 2021 | 12.45 | 12.85 | 12.37 | 12.50 | 361,006 | +0.08(+0.68%) |
Jan 04, 2021 | 13.31 | 13.50 | 12.00 | 12.42 | 590,840 | -1.09(-8.10%) |
Dec 31, 2020 | 13.51 | 13.51 | 13.51 | 174,059 | +0.21(+1.56%) | |
Dec 30, 2020 | 13.31 | 13.63 | 13.13 | 13.31 | 174,059 | -0.03(-0.21%) |
Dec 29, 2020 | 13.65 | 13.65 | 13.21 | 13.33 | 185,859 | -0.30(-2.21%) |
Dec 28, 2020 | 13.68 | 14.01 | 13.07 | 13.64 | 370,727 | -0.05(-0.34%) |
Dec 24, 2020 | 12.94 | 13.80 | 12.92 | 13.68 | 212,410 | +0.66(+5.07%) |
Dec 23, 2020 | 13.24 | 14.01 | 12.90 | 13.02 | 376,827 | -0.36(-2.68%) |
Dec 22, 2020 | 14.16 | 14.43 | 12.73 | 13.38 | 771,809 | -0.58(-4.19%) |
Dec 21, 2020 | 15.49 | 15.53 | 13.26 | 13.97 | 2,691,046 | -1.68(-10.73%) |
Dec 18, 2020 | 10.51 | 19.62 | 10.16 | 15.64 | 46,227,396 | +7.36(+88.74%) |
Dec 17, 2020 | 7.978 | 8.308 | 7.761 | 8.289 | 240,102 | +0.47(+6.03%) |
Dec 16, 2020 | 7.751 | 7.893 | 7.591 | 7.817 | 125,226 | +0.10(+1.34%) |
Dec 15, 2020 | 7.402 | 7.864 | 7.233 | 7.714 | 179,073 | +0.34(+4.60%) |
Dec 14, 2020 | 7.638 | 7.742 | 7.355 | 7.374 | 134,515 | -0.30(-3.93%) |
Dec 11, 2020 | 7.780 | 7.829 | 7.534 | 7.676 | 180,808 | -0.22(-2.75%) |
Dec 10, 2020 | 7.864 | 7.987 | 7.544 | 7.893 | 189,322 | +0.00(+0.00%) |
Dec 09, 2020 | 7.968 | 8.048 | 7.836 | 7.893 | 142,066 | -0.09(-1.18%) |
Dec 08, 2020 | 7.902 | 8.034 | 7.883 | 7.987 | 117,792 | +0.03(+0.36%) |
Dec 07, 2020 | 8.138 | 8.138 | 7.874 | 7.959 | 147,032 | -0.18(-2.20%) |
Dec 04, 2020 | 8.034 | 8.185 | 7.789 | 8.138 | 123,756 | +0.09(+1.17%) |
Dec 03, 2020 | 8.166 | 8.166 | 7.902 | 8.044 | 77,824 | -0.04(-0.47%) |
Dec 02, 2020 | 7.931 | 8.195 | 7.723 | 8.081 | 139,989 | +0.10(+1.30%) |