Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.94 | 11.16 | 10.59 | 11.00 | 877,300 | +0.00(+0.00%) |
Feb 25, 2021 | 11.00 | 11.33 | 10.53 | 11.00 | 1,620,886 | -0.02(-0.18%) |
Feb 24, 2021 | 11.09 | 11.33 | 10.95 | 11.02 | 1,343,009 | -0.07(-0.63%) |
Feb 23, 2021 | 11.14 | 11.20 | 10.50 | 11.09 | 1,279,966 | -0.16(-1.42%) |
Feb 22, 2021 | 11.60 | 12.13 | 11.22 | 11.25 | 641,554 | -0.59(-4.98%) |
Feb 19, 2021 | 11.89 | 12.49 | 11.50 | 11.84 | 1,273,200 | +0.25(+2.16%) |
Feb 18, 2021 | 11.60 | 11.99 | 11.14 | 11.59 | 1,517,946 | -0.21(-1.78%) |
Feb 17, 2021 | 12.28 | 12.62 | 11.55 | 11.80 | 2,677,050 | +0.18(+1.55%) |
Feb 16, 2021 | 14.72 | 14.95 | 11.52 | 11.62 | 2,609,564 | -4.51(-27.96%) |
Feb 12, 2021 | 17.00 | 17.00 | 15.98 | 16.13 | 321,800 | -0.68(-4.05%) |
Feb 11, 2021 | 17.39 | 17.50 | 16.38 | 16.81 | 310,072 | +0.02(+0.12%) |
Feb 10, 2021 | 17.86 | 18.19 | 16.77 | 16.79 | 381,056 | -0.90(-5.09%) |
Feb 09, 2021 | 19.83 | 19.92 | 17.51 | 17.69 | 809,988 | -1.61(-8.34%) |
Feb 08, 2021 | 20.00 | 20.07 | 17.63 | 19.30 | 1,498,037 | +2.19(+12.80%) |
Feb 05, 2021 | 16.27 | 17.13 | 15.84 | 17.11 | 292,000 | +1.09(+6.77%) |
Feb 04, 2021 | 15.31 | 16.18 | 15.21 | 16.02 | 269,834 | +0.92(+6.13%) |
Feb 03, 2021 | 15.41 | 15.65 | 15.09 | 15.10 | 216,783 | -0.34(-2.20%) |
Feb 02, 2021 | 14.75 | 15.50 | 14.51 | 15.44 | 288,284 | +0.89(+6.12%) |
Feb 01, 2021 | 14.34 | 14.63 | 13.85 | 14.55 | 390,403 | +0.24(+1.68%) |
Jan 29, 2021 | 14.16 | 14.98 | 13.88 | 14.31 | 379,400 | +0.01(+0.07%) |
Jan 28, 2021 | 14.31 | 14.55 | 14.11 | 14.30 | 333,153 | +0.18(+1.27%) |
Jan 27, 2021 | 14.24 | 14.86 | 14.08 | 14.12 | 377,250 | -0.32(-2.22%) |
Jan 26, 2021 | 14.99 | 15.19 | 14.42 | 14.44 | 179,155 | -0.47(-3.15%) |
Jan 25, 2021 | 14.76 | 14.93 | 14.12 | 14.91 | 212,239 | +0.32(+2.19%) |
Jan 22, 2021 | 14.06 | 14.64 | 13.55 | 14.59 | 335,600 | +0.55(+3.92%) |
Jan 21, 2021 | 14.98 | 14.98 | 14.01 | 14.04 | 190,030 | -0.89(-5.96%) |
Jan 20, 2021 | 14.65 | 15.00 | 14.52 | 14.93 | 197,104 | +0.34(+2.33%) |
Jan 19, 2021 | 14.70 | 14.80 | 14.43 | 14.59 | 338,908 | +0.20(+1.39%) |
Jan 15, 2021 | 14.95 | 15.29 | 14.28 | 14.39 | 738,200 | -0.55(-3.68%) |
Jan 14, 2021 | 14.39 | 15.07 | 14.39 | 14.94 | 217,711 | +0.61(+4.26%) |
Jan 13, 2021 | 14.97 | 15.26 | 14.25 | 14.33 | 201,466 | -0.71(-4.72%) |
Jan 12, 2021 | 14.99 | 15.39 | 14.92 | 15.04 | 188,515 | +0.05(+0.33%) |
Jan 11, 2021 | 14.95 | 15.32 | 14.60 | 14.99 | 241,673 | -0.09(-0.60%) |
Jan 08, 2021 | 15.76 | 15.82 | 14.74 | 15.08 | 275,500 | -0.67(-4.25%) |
Jan 07, 2021 | 15.23 | 15.89 | 14.56 | 15.75 | 413,368 | +0.77(+5.14%) |
Jan 06, 2021 | 14.30 | 15.39 | 14.10 | 14.98 | 250,410 | +0.68(+4.76%) |
Jan 05, 2021 | 14.63 | 14.80 | 14.06 | 14.30 | 245,329 | -0.27(-1.85%) |
Jan 04, 2021 | 14.07 | 14.71 | 13.41 | 14.57 | 248,269 | +0.63(+4.52%) |
Dec 31, 2020 | 13.94 | 13.94 | 13.94 | 190,396 | -0.58(-3.99%) | |
Dec 30, 2020 | 14.35 | 14.85 | 14.13 | 14.52 | 190,396 | +0.25(+1.75%) |
Dec 29, 2020 | 14.82 | 14.90 | 13.94 | 14.27 | 204,780 | -0.41(-2.79%) |
Dec 28, 2020 | 15.00 | 15.08 | 14.61 | 14.68 | 216,710 | +0.00(+0.00%) |
Dec 24, 2020 | 15.00 | 15.45 | 14.55 | 14.68 | 101,300 | -0.36(-2.39%) |
Dec 23, 2020 | 14.91 | 15.12 | 14.48 | 15.04 | 162,817 | +0.29(+1.97%) |
Dec 22, 2020 | 15.25 | 15.57 | 14.69 | 14.75 | 199,545 | -0.48(-3.15%) |
Dec 21, 2020 | 14.67 | 15.33 | 14.32 | 15.23 | 321,399 | +0.39(+2.63%) |
Dec 18, 2020 | 14.78 | 14.93 | 14.20 | 14.84 | 849,400 | +0.05(+0.34%) |
Dec 17, 2020 | 14.44 | 14.95 | 14.11 | 14.79 | 284,323 | +0.31(+2.14%) |
Dec 16, 2020 | 13.90 | 14.54 | 13.67 | 14.48 | 310,156 | +0.69(+5.00%) |
Dec 15, 2020 | 13.86 | 13.86 | 13.26 | 13.79 | 315,044 | +0.29(+2.15%) |
Dec 14, 2020 | 13.75 | 14.44 | 13.40 | 13.50 | 803,620 | +0.20(+1.47%) |
Dec 11, 2020 | 13.16 | 13.51 | 12.85 | 13.30 | 429,500 | +0.09(+0.72%) |
Dec 10, 2020 | 13.00 | 13.32 | 12.75 | 13.21 | 402,659 | +0.39(+3.04%) |
Dec 09, 2020 | 12.98 | 13.02 | 12.57 | 12.82 | 466,893 | +0.00(+0.00%) |
Dec 08, 2020 | 12.98 | 13.08 | 12.59 | 12.82 | 626,057 | -0.12(-0.93%) |
Dec 07, 2020 | 13.31 | 13.51 | 12.89 | 12.94 | 313,464 | -0.33(-2.49%) |
Dec 04, 2020 | 13.43 | 13.53 | 12.86 | 13.27 | 355,100 | -0.12(-0.90%) |
Dec 03, 2020 | 13.52 | 13.67 | 13.27 | 13.39 | 299,476 | -0.11(-0.81%) |
Dec 02, 2020 | 13.84 | 13.84 | 13.27 | 13.50 | 576,431 | -0.30(-2.17%) |