Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.65 | 16.89 | 15.71 | 15.71 | 46,500 | -0.95(-5.70%) |
Feb 25, 2021 | 16.80 | 17.10 | 16.27 | 16.66 | 38,261 | +0.13(+0.79%) |
Feb 24, 2021 | 16.11 | 16.98 | 16.04 | 16.53 | 11,160 | +0.53(+3.31%) |
Feb 23, 2021 | 15.73 | 16.97 | 14.05 | 16.00 | 40,704 | -0.08(-0.50%) |
Feb 22, 2021 | 16.48 | 16.52 | 15.87 | 16.08 | 10,774 | -0.66(-3.94%) |
Feb 19, 2021 | 16.33 | 17.06 | 15.92 | 16.74 | 18,300 | +0.46(+2.83%) |
Feb 18, 2021 | 16.46 | 16.92 | 15.72 | 16.28 | 49,938 | -0.64(-3.78%) |
Feb 17, 2021 | 17.23 | 17.23 | 16.28 | 16.92 | 22,521 | -0.31(-1.80%) |
Feb 16, 2021 | 17.27 | 17.49 | 16.55 | 17.23 | 48,565 | +0.10(+0.58%) |
Feb 12, 2021 | 17.83 | 17.99 | 17.00 | 17.13 | 52,800 | -0.53(-3.00%) |
Feb 11, 2021 | 17.66 | 18.50 | 17.55 | 17.66 | 119,788 | +0.00(+0.00%) |
Feb 10, 2021 | 18.19 | 18.43 | 15.74 | 17.66 | 233,389 | +1.84(+11.63%) |
Feb 09, 2021 | 15.60 | 15.99 | 15.31 | 15.82 | 93,806 | +0.37(+2.39%) |
Feb 08, 2021 | 15.10 | 15.85 | 15.05 | 15.45 | 50,867 | +0.20(+1.31%) |
Feb 05, 2021 | 14.69 | 15.25 | 14.36 | 15.25 | 30,300 | +0.89(+6.20%) |
Feb 04, 2021 | 14.66 | 15.05 | 14.17 | 14.36 | 32,360 | -0.27(-1.85%) |
Feb 03, 2021 | 14.21 | 14.75 | 13.58 | 14.63 | 41,197 | +0.76(+5.48%) |
Feb 02, 2021 | 14.29 | 14.63 | 13.34 | 13.87 | 26,122 | -0.64(-4.41%) |
Feb 01, 2021 | 15.08 | 15.98 | 14.06 | 14.51 | 93,174 | +0.14(+0.97%) |
Jan 29, 2021 | 14.60 | 15.45 | 14.05 | 14.37 | 56,800 | +0.02(+0.14%) |
Jan 28, 2021 | 14.30 | 14.99 | 14.00 | 14.35 | 60,669 | +0.02(+0.14%) |
Jan 27, 2021 | 14.63 | 15.42 | 13.75 | 14.33 | 75,043 | -0.27(-1.85%) |
Jan 26, 2021 | 13.40 | 14.98 | 13.35 | 14.60 | 127,464 | +1.37(+10.36%) |
Jan 25, 2021 | 13.32 | 13.40 | 12.23 | 13.23 | 31,375 | +0.28(+2.19%) |
Jan 22, 2021 | 12.85 | 12.99 | 12.61 | 12.95 | 21,600 | -0.02(-0.18%) |
Jan 21, 2021 | 13.17 | 13.40 | 12.97 | 12.97 | 22,702 | +0.02(+0.15%) |
Jan 20, 2021 | 12.97 | 13.64 | 12.81 | 12.95 | 47,438 | +0.06(+0.47%) |
Jan 19, 2021 | 12.57 | 12.99 | 12.50 | 12.89 | 8,484 | +0.19(+1.50%) |
Jan 15, 2021 | 12.55 | 13.13 | 12.53 | 12.70 | 6,500 | -0.10(-0.78%) |
Jan 14, 2021 | 12.24 | 13.13 | 12.24 | 12.80 | 25,964 | +0.56(+4.58%) |
Jan 13, 2021 | 12.50 | 12.65 | 12.14 | 12.24 | 14,280 | -0.08(-0.65%) |
Jan 12, 2021 | 12.47 | 12.51 | 11.94 | 12.32 | 10,537 | +0.67(+5.75%) |
Jan 11, 2021 | 13.00 | 13.15 | 11.26 | 11.65 | 74,242 | -1.41(-10.80%) |
Jan 08, 2021 | 12.99 | 13.46 | 12.77 | 13.06 | 26,200 | +0.19(+1.44%) |
Jan 07, 2021 | 12.63 | 13.27 | 12.20 | 12.88 | 55,976 | +0.73(+6.05%) |
Jan 06, 2021 | 11.70 | 12.77 | 11.69 | 12.14 | 56,450 | +0.63(+5.47%) |
Jan 05, 2021 | 10.69 | 11.65 | 10.63 | 11.51 | 24,978 | +0.91(+8.58%) |
Jan 04, 2021 | 10.34 | 10.75 | 10.34 | 10.60 | 12,998 | +0.01(+0.10%) |
Dec 31, 2020 | 10.59 | 10.59 | 10.59 | 79,699 | +0.01(+0.13%) | |
Dec 30, 2020 | 10.73 | 10.98 | 10.22 | 10.57 | 79,699 | -0.16(-1.46%) |
Dec 29, 2020 | 10.45 | 10.98 | 10.45 | 10.73 | 3,980 | -0.09(-0.81%) |
Dec 28, 2020 | 10.99 | 11.00 | 10.73 | 10.82 | 10,091 | -0.02(-0.14%) |
Dec 24, 2020 | 10.64 | 10.94 | 10.64 | 10.84 | 4,300 | +0.20(+1.83%) |
Dec 23, 2020 | 10.79 | 10.91 | 10.56 | 10.64 | 8,040 | -0.09(-0.84%) |
Dec 22, 2020 | 11.00 | 11.00 | 10.51 | 10.73 | 39,472 | -0.26(-2.37%) |
Dec 21, 2020 | 9.970 | 11.00 | 9.110 | 10.99 | 86,855 | +0.93(+9.24%) |
Dec 18, 2020 | 9.800 | 10.16 | 9.800 | 10.06 | 6,400 | +0.01(+0.10%) |
Dec 17, 2020 | 9.980 | 10.19 | 9.900 | 10.05 | 10,381 | +0.08(+0.80%) |
Dec 16, 2020 | 9.890 | 10.07 | 9.890 | 9.970 | 3,739 | -0.10(-1.02%) |
Dec 15, 2020 | 9.890 | 10.07 | 9.870 | 10.07 | 1,766 | +0.22(+2.26%) |
Dec 14, 2020 | 10.09 | 10.17 | 9.830 | 9.850 | 15,528 | -0.27(-2.67%) |
Dec 11, 2020 | 10.15 | 10.28 | 9.830 | 10.12 | 17,900 | -0.03(-0.30%) |
Dec 10, 2020 | 9.770 | 10.43 | 9.770 | 10.15 | 20,473 | +0.02(+0.20%) |
Dec 09, 2020 | 10.23 | 10.47 | 9.830 | 10.13 | 19,134 | +0.13(+1.30%) |
Dec 08, 2020 | 10.04 | 10.23 | 9.840 | 10.00 | 17,651 | +0.00(+0.00%) |
Dec 07, 2020 | 9.944 | 10.00 | 9.860 | 10.00 | 2,460 | +0.07(+0.70%) |
Dec 04, 2020 | 10.07 | 10.08 | 9.930 | 9.930 | 3,200 | +0.08(+0.81%) |
Dec 03, 2020 | 10.07 | 10.11 | 9.850 | 9.850 | 9,989 | -0.11(-1.10%) |
Dec 02, 2020 | 9.850 | 10.11 | 9.800 | 9.960 | 5,744 | -0.11(-1.14%) |