Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.92 | 15.01 | 13.80 | 14.64 | 414,100 | -0.58(-3.81%) |
Feb 25, 2021 | 15.77 | 15.93 | 14.52 | 15.22 | 515,251 | -0.52(-3.30%) |
Feb 24, 2021 | 14.76 | 16.48 | 14.75 | 15.74 | 543,875 | +1.16(+7.96%) |
Feb 23, 2021 | 15.29 | 15.50 | 13.93 | 14.58 | 439,554 | -0.94(-6.06%) |
Feb 22, 2021 | 13.95 | 15.96 | 13.95 | 15.52 | 603,206 | +1.73(+12.55%) |
Feb 19, 2021 | 14.30 | 14.73 | 13.55 | 13.79 | 354,600 | -0.42(-2.96%) |
Feb 18, 2021 | 14.86 | 15.36 | 14.08 | 14.21 | 505,824 | -0.71(-4.76%) |
Feb 17, 2021 | 13.86 | 15.07 | 13.57 | 14.92 | 696,351 | +1.12(+8.12%) |
Feb 16, 2021 | 13.19 | 14.22 | 13.19 | 13.80 | 759,638 | +1.03(+8.07%) |
Feb 12, 2021 | 12.31 | 12.96 | 12.13 | 12.77 | 262,000 | +0.33(+2.65%) |
Feb 11, 2021 | 12.88 | 12.88 | 11.80 | 12.44 | 479,157 | -0.43(-3.34%) |
Feb 10, 2021 | 12.33 | 13.13 | 12.20 | 12.87 | 535,279 | +0.62(+5.06%) |
Feb 09, 2021 | 12.24 | 12.70 | 11.63 | 12.25 | 517,823 | -0.14(-1.13%) |
Feb 08, 2021 | 11.52 | 12.58 | 11.29 | 12.39 | 726,235 | +1.18(+10.53%) |
Feb 05, 2021 | 11.29 | 11.49 | 10.93 | 11.21 | 437,200 | +0.10(+0.90%) |
Feb 04, 2021 | 11.21 | 11.41 | 10.56 | 11.11 | 367,166 | -0.02(-0.18%) |
Feb 03, 2021 | 10.56 | 11.15 | 10.53 | 11.13 | 492,646 | +0.77(+7.43%) |
Feb 02, 2021 | 10.75 | 10.87 | 10.23 | 10.36 | 384,381 | -0.04(-0.38%) |
Feb 01, 2021 | 10.30 | 10.58 | 10.20 | 10.40 | 462,737 | +0.36(+3.59%) |
Jan 29, 2021 | 10.25 | 10.73 | 9.820 | 10.04 | 431,100 | -0.25(-2.43%) |
Jan 28, 2021 | 10.51 | 10.76 | 10.08 | 10.29 | 351,868 | -0.06(-0.58%) |
Jan 27, 2021 | 10.30 | 11.16 | 9.910 | 10.35 | 514,642 | -0.23(-2.17%) |
Jan 26, 2021 | 11.28 | 11.60 | 10.52 | 10.58 | 511,040 | -0.54(-4.86%) |
Jan 25, 2021 | 11.11 | 11.37 | 10.65 | 11.12 | 463,486 | -0.10(-0.89%) |
Jan 22, 2021 | 10.69 | 11.27 | 10.38 | 11.22 | 441,300 | +0.08(+0.72%) |
Jan 21, 2021 | 11.80 | 11.80 | 11.01 | 11.14 | 596,114 | -0.71(-5.99%) |
Jan 20, 2021 | 12.30 | 12.34 | 11.52 | 11.85 | 381,815 | -0.31(-2.55%) |
Jan 19, 2021 | 12.95 | 12.95 | 11.85 | 12.16 | 550,011 | -0.19(-1.54%) |
Jan 15, 2021 | 13.18 | 13.29 | 12.18 | 12.35 | 546,200 | -1.09(-8.11%) |
Jan 14, 2021 | 12.15 | 13.82 | 12.05 | 13.44 | 509,994 | +0.48(+3.70%) |
Jan 13, 2021 | 13.40 | 13.40 | 12.82 | 12.96 | 330,213 | -0.40(-2.99%) |
Jan 12, 2021 | 13.38 | 13.89 | 13.25 | 13.36 | 460,744 | +0.25(+1.91%) |
Jan 11, 2021 | 12.22 | 13.38 | 12.03 | 13.11 | 366,286 | +0.26(+2.02%) |
Jan 08, 2021 | 13.31 | 13.46 | 12.41 | 12.85 | 457,100 | -0.21(-1.61%) |
Jan 07, 2021 | 12.96 | 13.45 | 12.74 | 13.06 | 509,464 | +0.30(+2.35%) |
Jan 06, 2021 | 11.99 | 13.16 | 11.95 | 12.76 | 786,669 | +0.95(+8.04%) |
Jan 05, 2021 | 10.65 | 12.27 | 10.65 | 11.81 | 708,261 | +1.14(+10.68%) |
Jan 04, 2021 | 10.34 | 10.88 | 9.910 | 10.67 | 464,512 | +0.52(+5.12%) |
Dec 31, 2020 | 10.15 | 10.15 | 10.15 | 332,307 | -0.26(-2.50%) | |
Dec 30, 2020 | 10.07 | 10.65 | 10.07 | 10.41 | 332,307 | +0.34(+3.38%) |
Dec 29, 2020 | 10.45 | 10.50 | 10.01 | 10.07 | 366,421 | -0.36(-3.45%) |
Dec 28, 2020 | 10.83 | 10.96 | 10.40 | 10.43 | 455,630 | -0.25(-2.34%) |
Dec 24, 2020 | 11.28 | 11.35 | 10.51 | 10.68 | 204,400 | -0.47(-4.22%) |
Dec 23, 2020 | 10.71 | 11.35 | 10.67 | 11.15 | 415,157 | +0.56(+5.29%) |
Dec 22, 2020 | 11.06 | 11.06 | 10.51 | 10.59 | 670,900 | -0.42(-3.81%) |
Dec 21, 2020 | 11.02 | 11.17 | 10.70 | 11.01 | 637,591 | -0.62(-5.33%) |
Dec 18, 2020 | 11.50 | 11.99 | 11.33 | 11.63 | 1,563,700 | +0.18(+1.57%) |
Dec 17, 2020 | 11.31 | 11.97 | 11.19 | 11.45 | 974,434 | +0.31(+2.78%) |
Dec 16, 2020 | 10.78 | 11.24 | 10.61 | 11.14 | 452,216 | +0.34(+3.15%) |
Dec 15, 2020 | 10.23 | 11.08 | 10.19 | 10.80 | 726,066 | +0.70(+6.93%) |
Dec 14, 2020 | 10.51 | 10.69 | 9.850 | 10.10 | 594,622 | -0.12(-1.17%) |
Dec 11, 2020 | 10.28 | 10.44 | 9.920 | 10.22 | 590,500 | -0.13(-1.26%) |
Dec 10, 2020 | 9.730 | 10.57 | 9.500 | 10.35 | 1,208,092 | +0.96(+10.22%) |
Dec 09, 2020 | 9.700 | 10.25 | 9.260 | 9.390 | 959,998 | -0.12(-1.26%) |
Dec 08, 2020 | 9.510 | 9.850 | 9.150 | 9.510 | 791,113 | -0.13(-1.35%) |
Dec 07, 2020 | 9.690 | 9.880 | 9.330 | 9.640 | 1,172,942 | -0.11(-1.13%) |
Dec 04, 2020 | 9.230 | 9.992 | 9.230 | 9.750 | 928,000 | +0.68(+7.50%) |
Dec 03, 2020 | 9.040 | 9.230 | 8.720 | 9.070 | 412,799 | +0.14(+1.57%) |
Dec 02, 2020 | 8.490 | 9.380 | 8.400 | 8.930 | 640,447 | +0.36(+4.20%) |