Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.85 | 24.74 | 22.26 | 22.32 | 451,900 | -0.28(-1.24%) |
Feb 25, 2021 | 22.58 | 23.18 | 22.33 | 22.60 | 286,922 | -0.35(-1.53%) |
Feb 24, 2021 | 21.25 | 23.02 | 21.22 | 22.95 | 273,225 | +1.84(+8.72%) |
Feb 23, 2021 | 21.43 | 22.17 | 20.88 | 21.11 | 615,839 | -0.84(-3.83%) |
Feb 22, 2021 | 22.98 | 23.70 | 21.88 | 21.95 | 481,603 | -1.30(-5.59%) |
Feb 19, 2021 | 23.86 | 25.05 | 22.47 | 23.25 | 654,900 | -0.50(-2.11%) |
Feb 18, 2021 | 25.50 | 27.20 | 23.27 | 23.75 | 841,940 | -0.25(-1.04%) |
Feb 17, 2021 | 23.09 | 24.57 | 21.99 | 24.00 | 822,824 | +1.00(+4.35%) |
Feb 16, 2021 | 22.35 | 23.47 | 21.99 | 23.00 | 801,705 | +0.15(+0.66%) |
Feb 12, 2021 | 17.07 | 23.87 | 16.80 | 22.85 | 2,834,800 | +7.15(+45.54%) |
Feb 11, 2021 | 15.83 | 16.25 | 15.00 | 15.70 | 250,784 | -0.03(-0.19%) |
Feb 10, 2021 | 15.37 | 15.85 | 15.02 | 15.73 | 258,109 | +0.35(+2.28%) |
Feb 09, 2021 | 15.57 | 15.76 | 15.22 | 15.38 | 351,431 | -0.14(-0.90%) |
Feb 08, 2021 | 14.52 | 15.73 | 14.16 | 15.52 | 430,332 | +1.00(+6.89%) |
Feb 05, 2021 | 14.58 | 14.87 | 14.11 | 14.52 | 425,900 | -0.06(-0.41%) |
Feb 04, 2021 | 14.70 | 14.80 | 13.55 | 14.58 | 643,897 | +0.42(+2.97%) |
Feb 03, 2021 | 14.33 | 14.64 | 13.65 | 14.16 | 631,874 | -0.19(-1.32%) |
Feb 02, 2021 | 14.41 | 14.98 | 13.00 | 14.35 | 2,490,849 | +3.35(+30.45%) |
Feb 01, 2021 | 11.40 | 11.40 | 10.72 | 11.00 | 650,624 | -0.21(-1.87%) |
Jan 29, 2021 | 12.06 | 12.27 | 11.05 | 11.21 | 604,800 | -0.72(-6.04%) |
Jan 28, 2021 | 12.35 | 12.38 | 11.89 | 11.93 | 142,765 | -0.14(-1.16%) |
Jan 27, 2021 | 13.08 | 13.50 | 11.88 | 12.07 | 339,301 | -1.19(-8.97%) |
Jan 26, 2021 | 13.86 | 14.05 | 13.22 | 13.26 | 237,765 | -0.51(-3.70%) |
Jan 25, 2021 | 13.48 | 14.09 | 13.48 | 13.77 | 100,310 | +0.16(+1.18%) |
Jan 22, 2021 | 13.17 | 13.66 | 13.01 | 13.61 | 122,400 | +0.26(+1.95%) |
Jan 21, 2021 | 13.58 | 13.58 | 13.16 | 13.35 | 139,489 | -0.21(-1.55%) |
Jan 20, 2021 | 13.86 | 13.86 | 13.45 | 13.56 | 145,748 | -0.18(-1.31%) |
Jan 19, 2021 | 13.64 | 13.92 | 13.38 | 13.74 | 118,952 | +0.15(+1.10%) |
Jan 15, 2021 | 14.33 | 14.53 | 13.35 | 13.59 | 202,400 | -0.81(-5.63%) |
Jan 14, 2021 | 13.70 | 14.43 | 13.40 | 14.40 | 172,380 | +0.79(+5.80%) |
Jan 13, 2021 | 13.37 | 13.67 | 13.23 | 13.61 | 166,259 | +0.15(+1.11%) |
Jan 12, 2021 | 13.20 | 13.77 | 13.20 | 13.46 | 164,364 | +0.22(+1.66%) |
Jan 11, 2021 | 12.91 | 13.30 | 12.78 | 13.24 | 299,517 | +0.42(+3.28%) |
Jan 08, 2021 | 12.83 | 12.97 | 12.50 | 12.82 | 96,100 | +0.15(+1.18%) |
Jan 07, 2021 | 12.75 | 12.76 | 12.26 | 12.67 | 97,145 | +0.28(+2.26%) |
Jan 06, 2021 | 12.35 | 12.58 | 12.23 | 12.39 | 129,111 | +0.02(+0.16%) |
Jan 05, 2021 | 12.22 | 12.70 | 12.21 | 12.37 | 128,570 | +0.07(+0.57%) |
Jan 04, 2021 | 12.19 | 12.49 | 11.80 | 12.30 | 141,505 | +0.29(+2.41%) |
Dec 31, 2020 | 12.01 | 12.01 | 12.01 | 78,709 | -0.37(-2.99%) | |
Dec 30, 2020 | 12.20 | 12.74 | 12.20 | 12.38 | 78,709 | +0.07(+0.57%) |
Dec 29, 2020 | 12.82 | 12.90 | 12.09 | 12.31 | 166,978 | -0.57(-4.43%) |
Dec 28, 2020 | 13.32 | 13.38 | 12.81 | 12.88 | 216,317 | -0.36(-2.72%) |
Dec 24, 2020 | 13.70 | 13.70 | 13.18 | 13.24 | 122,600 | -0.01(-0.08%) |
Dec 23, 2020 | 13.82 | 13.89 | 13.20 | 13.25 | 77,561 | -0.57(-4.12%) |
Dec 22, 2020 | 13.02 | 13.98 | 12.92 | 13.82 | 238,050 | +0.80(+6.14%) |
Dec 21, 2020 | 12.81 | 13.11 | 12.74 | 13.02 | 291,948 | -0.04(-0.31%) |
Dec 18, 2020 | 13.26 | 13.43 | 13.00 | 13.06 | 1,644,400 | -0.20(-1.51%) |
Dec 17, 2020 | 13.26 | 13.44 | 12.87 | 13.26 | 303,937 | +0.17(+1.30%) |
Dec 16, 2020 | 13.42 | 13.53 | 12.83 | 13.09 | 228,598 | -0.37(-2.75%) |
Dec 15, 2020 | 13.00 | 13.49 | 12.48 | 13.46 | 370,409 | +0.73(+5.73%) |
Dec 14, 2020 | 11.32 | 12.87 | 11.21 | 12.73 | 474,071 | +1.56(+13.97%) |
Dec 11, 2020 | 11.28 | 11.54 | 11.08 | 11.17 | 162,400 | -0.27(-2.36%) |
Dec 10, 2020 | 11.92 | 11.92 | 11.21 | 11.44 | 252,705 | -0.03(-0.26%) |
Dec 09, 2020 | 12.79 | 12.90 | 11.04 | 11.47 | 563,653 | -0.09(-0.78%) |
Dec 08, 2020 | 11.74 | 11.74 | 11.29 | 11.56 | 384,798 | -0.15(-1.28%) |
Dec 07, 2020 | 12.11 | 12.25 | 11.65 | 11.71 | 184,590 | +0.18(+1.56%) |
Dec 04, 2020 | 11.02 | 11.65 | 10.84 | 11.53 | 530,000 | +0.53(+4.82%) |
Dec 03, 2020 | 11.10 | 11.12 | 10.82 | 11.00 | 251,000 | -0.08(-0.72%) |
Dec 02, 2020 | 11.00 | 11.27 | 10.86 | 11.08 | 181,257 | +0.08(+0.73%) |