Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.37 | 15.73 | 13.63 | 13.76 | 1,386,900 | -1.64(-10.65%) |
Feb 25, 2021 | 16.34 | 17.02 | 15.16 | 15.40 | 1,153,629 | -1.28(-7.67%) |
Feb 24, 2021 | 16.17 | 16.87 | 15.52 | 16.68 | 1,772,253 | +1.68(+11.20%) |
Feb 23, 2021 | 14.52 | 15.01 | 13.61 | 15.00 | 2,007,818 | -0.82(-5.18%) |
Feb 22, 2021 | 16.61 | 16.74 | 15.52 | 15.82 | 1,680,287 | -1.22(-7.16%) |
Feb 19, 2021 | 16.00 | 17.12 | 15.34 | 17.04 | 1,649,300 | +1.12(+7.04%) |
Feb 18, 2021 | 17.06 | 17.11 | 15.80 | 15.92 | 1,192,221 | -1.23(-7.17%) |
Feb 17, 2021 | 18.13 | 18.15 | 16.89 | 17.15 | 1,175,975 | -1.00(-5.51%) |
Feb 16, 2021 | 17.01 | 18.45 | 16.32 | 18.15 | 1,648,196 | +1.16(+6.83%) |
Feb 12, 2021 | 16.31 | 17.59 | 15.90 | 16.99 | 1,219,300 | +0.79(+4.88%) |
Feb 11, 2021 | 17.61 | 17.80 | 15.91 | 16.20 | 2,100,977 | -1.75(-9.75%) |
Feb 10, 2021 | 20.36 | 20.43 | 17.00 | 17.95 | 3,494,450 | -1.26(-6.56%) |
Feb 09, 2021 | 17.73 | 20.69 | 17.46 | 19.21 | 5,170,506 | +2.26(+13.33%) |
Feb 08, 2021 | 15.85 | 16.99 | 15.50 | 16.95 | 1,989,942 | +1.50(+9.71%) |
Feb 05, 2021 | 15.96 | 16.05 | 14.80 | 15.45 | 1,324,800 | -0.17(-1.09%) |
Feb 04, 2021 | 14.71 | 16.18 | 14.36 | 15.62 | 2,484,961 | +0.99(+6.77%) |
Feb 03, 2021 | 13.91 | 14.65 | 13.80 | 14.63 | 1,292,983 | +0.74(+5.33%) |
Feb 02, 2021 | 14.95 | 15.10 | 13.25 | 13.89 | 2,071,034 | -0.36(-2.53%) |
Feb 01, 2021 | 12.94 | 15.08 | 12.64 | 14.25 | 3,790,548 | +1.41(+10.98%) |
Jan 29, 2021 | 12.94 | 13.25 | 12.47 | 12.84 | 1,287,600 | +0.20(+1.58%) |
Jan 28, 2021 | 13.08 | 13.69 | 12.38 | 12.64 | 1,505,528 | -0.50(-3.81%) |
Jan 27, 2021 | 12.40 | 13.73 | 12.15 | 13.14 | 2,644,404 | +0.66(+5.29%) |
Jan 26, 2021 | 12.14 | 12.69 | 12.03 | 12.48 | 1,577,079 | +0.40(+3.31%) |
Jan 25, 2021 | 11.68 | 12.47 | 11.24 | 12.08 | 2,341,822 | +0.32(+2.72%) |
Jan 22, 2021 | 11.89 | 12.04 | 11.56 | 11.76 | 721,200 | -0.10(-0.84%) |
Jan 21, 2021 | 11.83 | 11.98 | 11.46 | 11.86 | 1,002,757 | -0.03(-0.25%) |
Jan 20, 2021 | 11.90 | 12.11 | 11.41 | 11.89 | 1,246,306 | +0.08(+0.68%) |
Jan 19, 2021 | 11.00 | 12.02 | 10.82 | 11.81 | 2,708,049 | +1.27(+12.05%) |
Jan 15, 2021 | 10.40 | 11.18 | 10.36 | 10.54 | 2,086,100 | +0.38(+3.74%) |
Jan 14, 2021 | 10.13 | 10.48 | 10.08 | 10.16 | 1,059,961 | +0.09(+0.89%) |
Jan 13, 2021 | 10.13 | 10.23 | 9.710 | 10.07 | 1,397,369 | -0.24(-2.33%) |
Jan 12, 2021 | 10.42 | 10.42 | 9.900 | 10.31 | 1,487,623 | -0.15(-1.43%) |
Jan 11, 2021 | 11.00 | 11.00 | 10.11 | 10.46 | 1,589,262 | -0.56(-5.08%) |
Jan 08, 2021 | 10.86 | 11.19 | 10.71 | 11.02 | 1,677,700 | +0.24(+2.23%) |
Jan 07, 2021 | 10.73 | 11.17 | 10.60 | 10.78 | 1,356,959 | +0.24(+2.28%) |
Jan 06, 2021 | 10.48 | 10.95 | 10.10 | 10.54 | 1,725,362 | +0.15(+1.44%) |
Jan 05, 2021 | 9.790 | 10.64 | 9.790 | 10.39 | 1,075,396 | +0.42(+4.21%) |
Jan 04, 2021 | 9.300 | 10.01 | 9.100 | 9.970 | 988,963 | +0.67(+7.20%) |
Dec 31, 2020 | 9.300 | 9.300 | 9.300 | 908,455 | -0.43(-4.42%) | |
Dec 30, 2020 | 9.860 | 9.930 | 9.600 | 9.730 | 908,455 | -0.06(-0.61%) |
Dec 29, 2020 | 10.03 | 10.10 | 9.010 | 9.790 | 2,584,670 | -0.25(-2.49%) |
Dec 28, 2020 | 10.84 | 10.85 | 10.00 | 10.04 | 1,766,201 | -0.80(-7.38%) |
Dec 24, 2020 | 10.86 | 11.18 | 10.72 | 10.84 | 509,000 | -0.08(-0.73%) |
Dec 23, 2020 | 11.31 | 11.31 | 10.85 | 10.92 | 919,311 | -0.34(-3.02%) |
Dec 22, 2020 | 11.53 | 12.03 | 11.02 | 11.26 | 1,457,357 | -0.19(-1.66%) |
Dec 21, 2020 | 11.30 | 11.60 | 11.21 | 11.45 | 1,416,750 | +0.35(+3.15%) |
Dec 18, 2020 | 10.95 | 11.37 | 10.85 | 11.10 | 1,416,600 | +0.24(+2.21%) |
Dec 17, 2020 | 10.68 | 11.26 | 10.68 | 10.86 | 1,166,826 | +0.19(+1.78%) |
Dec 16, 2020 | 10.97 | 11.05 | 10.63 | 10.67 | 881,223 | -0.35(-3.18%) |
Dec 15, 2020 | 10.44 | 11.28 | 10.38 | 11.02 | 1,366,010 | +0.36(+3.38%) |
Dec 14, 2020 | 10.10 | 11.10 | 10.05 | 10.66 | 2,300,858 | +0.47(+4.61%) |
Dec 11, 2020 | 10.40 | 10.55 | 9.920 | 10.19 | 907,900 | -0.27(-2.58%) |
Dec 10, 2020 | 10.18 | 10.54 | 10.03 | 10.46 | 1,015,742 | +0.31(+3.05%) |
Dec 09, 2020 | 10.32 | 10.41 | 10.00 | 10.15 | 1,707,579 | -0.21(-2.03%) |
Dec 08, 2020 | 10.76 | 10.79 | 10.31 | 10.36 | 1,135,174 | -0.30(-2.81%) |
Dec 07, 2020 | 11.07 | 11.22 | 10.65 | 10.66 | 1,208,380 | -0.38(-3.44%) |
Dec 04, 2020 | 10.87 | 11.21 | 10.79 | 11.04 | 1,119,500 | +0.20(+1.85%) |
Dec 03, 2020 | 10.90 | 11.04 | 10.65 | 10.84 | 1,228,111 | -0.13(-1.19%) |
Dec 02, 2020 | 10.80 | 11.30 | 10.62 | 10.97 | 1,106,698 | -0.09(-0.81%) |