Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.64 | 15.20 | 14.46 | 14.91 | 185,000 | +0.27(+1.84%) |
Feb 25, 2021 | 15.74 | 15.82 | 14.56 | 14.64 | 148,908 | -1.10(-6.99%) |
Feb 24, 2021 | 15.61 | 16.06 | 15.53 | 15.74 | 92,872 | +0.11(+0.70%) |
Feb 23, 2021 | 15.11 | 15.67 | 14.89 | 15.63 | 229,911 | +0.07(+0.45%) |
Feb 22, 2021 | 15.39 | 16.06 | 15.08 | 15.56 | 294,651 | +0.15(+0.97%) |
Feb 19, 2021 | 14.84 | 15.53 | 14.84 | 15.41 | 153,700 | +0.61(+4.12%) |
Feb 18, 2021 | 14.01 | 14.99 | 14.01 | 14.80 | 198,716 | +0.75(+5.34%) |
Feb 17, 2021 | 13.71 | 14.12 | 12.88 | 14.05 | 167,112 | +0.23(+1.66%) |
Feb 16, 2021 | 14.41 | 14.96 | 13.54 | 13.82 | 98,326 | -0.51(-3.56%) |
Feb 12, 2021 | 14.42 | 14.60 | 14.24 | 14.33 | 25,100 | -0.12(-0.83%) |
Feb 11, 2021 | 14.52 | 14.80 | 14.39 | 14.45 | 76,009 | -0.15(-1.03%) |
Feb 10, 2021 | 15.18 | 15.22 | 14.53 | 14.60 | 75,452 | -0.39(-2.60%) |
Feb 09, 2021 | 14.71 | 15.20 | 14.65 | 14.99 | 52,372 | +0.27(+1.83%) |
Feb 08, 2021 | 14.34 | 14.82 | 14.19 | 14.72 | 124,385 | +0.38(+2.65%) |
Feb 05, 2021 | 14.51 | 14.70 | 14.15 | 14.34 | 173,600 | +0.03(+0.21%) |
Feb 04, 2021 | 14.08 | 14.31 | 14.00 | 14.31 | 64,962 | +0.30(+2.14%) |
Feb 03, 2021 | 14.15 | 14.15 | 13.83 | 14.01 | 67,247 | -0.21(-1.48%) |
Feb 02, 2021 | 13.41 | 14.34 | 13.41 | 14.22 | 199,263 | +0.67(+4.94%) |
Feb 01, 2021 | 13.39 | 13.62 | 13.11 | 13.55 | 88,921 | +0.55(+4.23%) |
Jan 29, 2021 | 13.16 | 13.16 | 12.67 | 13.00 | 147,900 | -0.07(-0.54%) |
Jan 28, 2021 | 13.06 | 13.18 | 12.95 | 13.07 | 80,657 | +0.07(+0.54%) |
Jan 27, 2021 | 12.92 | 13.21 | 12.61 | 13.00 | 234,981 | -0.23(-1.74%) |
Jan 26, 2021 | 13.56 | 13.86 | 13.11 | 13.23 | 81,232 | -0.23(-1.71%) |
Jan 25, 2021 | 13.37 | 13.50 | 13.05 | 13.46 | 89,574 | +0.18(+1.36%) |
Jan 22, 2021 | 12.69 | 13.34 | 12.65 | 13.28 | 89,300 | +0.46(+3.59%) |
Jan 21, 2021 | 12.90 | 12.94 | 12.66 | 12.82 | 50,702 | -0.10(-0.77%) |
Jan 20, 2021 | 12.79 | 13.07 | 12.76 | 12.92 | 75,208 | +0.10(+0.78%) |
Jan 19, 2021 | 12.71 | 12.94 | 12.49 | 12.82 | 137,572 | +0.17(+1.34%) |
Jan 15, 2021 | 12.63 | 12.82 | 12.48 | 12.65 | 110,800 | -0.10(-0.78%) |
Jan 14, 2021 | 12.55 | 12.92 | 12.48 | 12.75 | 68,346 | +0.18(+1.43%) |
Jan 13, 2021 | 12.45 | 12.64 | 12.45 | 12.57 | 99,185 | +0.04(+0.32%) |
Jan 12, 2021 | 12.42 | 12.89 | 12.41 | 12.53 | 80,645 | +0.17(+1.38%) |
Jan 11, 2021 | 12.14 | 12.54 | 12.10 | 12.36 | 82,143 | +0.04(+0.32%) |
Jan 08, 2021 | 12.42 | 12.43 | 12.03 | 12.32 | 144,700 | -0.02(-0.16%) |
Jan 07, 2021 | 12.18 | 12.51 | 12.18 | 12.34 | 250,882 | +0.09(+0.73%) |
Jan 06, 2021 | 12.38 | 12.60 | 12.06 | 12.25 | 199,011 | +0.03(+0.25%) |
Jan 05, 2021 | 12.30 | 12.42 | 11.97 | 12.22 | 173,572 | -0.11(-0.89%) |
Jan 04, 2021 | 12.60 | 12.68 | 12.29 | 12.33 | 275,215 | -0.27(-2.14%) |
Dec 31, 2020 | 12.60 | 12.60 | 12.60 | 145,870 | +0.24(+1.94%) | |
Dec 30, 2020 | 12.29 | 12.50 | 12.00 | 12.36 | 145,870 | +0.32(+2.66%) |
Dec 29, 2020 | 12.00 | 12.36 | 11.93 | 12.04 | 205,931 | +0.08(+0.67%) |
Dec 28, 2020 | 12.50 | 12.73 | 11.86 | 11.96 | 181,238 | -0.45(-3.63%) |
Dec 24, 2020 | 12.40 | 12.94 | 12.33 | 12.41 | 196,400 | +0.07(+0.57%) |
Dec 23, 2020 | 12.24 | 12.47 | 12.20 | 12.34 | 126,164 | +0.11(+0.90%) |
Dec 22, 2020 | 11.82 | 12.61 | 11.81 | 12.23 | 220,525 | +0.34(+2.86%) |
Dec 21, 2020 | 11.85 | 12.08 | 11.66 | 11.89 | 438,429 | +0.66(+5.88%) |
Dec 18, 2020 | 11.52 | 11.71 | 11.17 | 11.23 | 909,700 | -0.20(-1.75%) |
Dec 17, 2020 | 11.78 | 11.96 | 11.36 | 11.43 | 157,057 | -0.26(-2.22%) |
Dec 16, 2020 | 11.50 | 11.90 | 11.28 | 11.69 | 388,170 | +0.60(+5.41%) |
Dec 15, 2020 | 11.20 | 11.69 | 10.99 | 11.09 | 90,878 | -0.02(-0.18%) |
Dec 14, 2020 | 11.53 | 11.66 | 10.98 | 11.11 | 116,358 | -0.35(-3.05%) |
Dec 11, 2020 | 11.65 | 11.86 | 11.37 | 11.46 | 143,200 | -0.31(-2.63%) |
Dec 10, 2020 | 11.70 | 11.99 | 11.42 | 11.77 | 178,425 | -0.03(-0.25%) |
Dec 09, 2020 | 11.59 | 11.98 | 11.23 | 11.80 | 266,490 | +0.47(+4.15%) |
Dec 08, 2020 | 10.99 | 11.35 | 10.90 | 11.33 | 140,274 | +0.34(+3.09%) |
Dec 07, 2020 | 10.91 | 11.23 | 10.82 | 10.99 | 377,373 | +0.16(+1.48%) |
Dec 04, 2020 | 10.71 | 10.96 | 10.57 | 10.83 | 185,500 | +0.23(+2.17%) |
Dec 03, 2020 | 10.59 | 10.89 | 10.47 | 10.60 | 123,886 | -0.01(-0.09%) |
Dec 02, 2020 | 10.40 | 11.31 | 10.32 | 10.61 | 165,804 | +0.24(+2.31%) |