Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.95 | 14.12 | 13.63 | 13.71 | 1,129,541 | -0.43(-3.03%) |
Feb 25, 2021 | 14.43 | 14.71 | 14.06 | 14.13 | 1,070,510 | -0.30(-2.07%) |
Feb 24, 2021 | 14.06 | 14.48 | 13.96 | 14.43 | 695,806 | +0.43(+3.06%) |
Feb 23, 2021 | 14.26 | 14.39 | 13.58 | 14.00 | 718,060 | -0.21(-1.47%) |
Feb 22, 2021 | 14.16 | 14.44 | 14.13 | 14.21 | 532,979 | -0.03(-0.21%) |
Feb 19, 2021 | 13.97 | 14.33 | 13.97 | 14.24 | 667,625 | +0.37(+2.66%) |
Feb 18, 2021 | 13.95 | 14.12 | 13.86 | 13.88 | 1,414,264 | -0.18(-1.28%) |
Feb 17, 2021 | 14.15 | 14.26 | 13.95 | 14.05 | 875,758 | -0.10(-0.70%) |
Feb 16, 2021 | 13.91 | 14.27 | 13.91 | 14.15 | 918,997 | +0.35(+2.53%) |
Feb 12, 2021 | 13.27 | 13.84 | 13.26 | 13.81 | 1,025,532 | +0.46(+3.43%) |
Feb 11, 2021 | 13.45 | 13.60 | 13.16 | 13.35 | 578,188 | -0.05(-0.37%) |
Feb 10, 2021 | 13.55 | 13.71 | 13.32 | 13.40 | 827,454 | -0.07(-0.52%) |
Feb 09, 2021 | 13.34 | 13.58 | 13.28 | 13.47 | 737,066 | +0.09(+0.67%) |
Feb 08, 2021 | 13.21 | 13.39 | 13.21 | 13.38 | 912,788 | +0.26(+1.97%) |
Feb 05, 2021 | 13.20 | 13.30 | 12.95 | 13.12 | 1,358,842 | +0.02(+0.15%) |
Feb 04, 2021 | 12.96 | 13.18 | 12.75 | 13.10 | 1,426,830 | +0.38(+2.98%) |
Feb 03, 2021 | 12.57 | 12.86 | 12.52 | 12.72 | 1,000,928 | +0.17(+1.34%) |
Feb 02, 2021 | 12.55 | 12.75 | 12.42 | 12.55 | 837,720 | +0.15(+1.20%) |
Feb 01, 2021 | 12.24 | 12.47 | 11.99 | 12.40 | 1,281,883 | +0.32(+2.62%) |
Jan 29, 2021 | 12.29 | 12.42 | 11.94 | 12.09 | 970,234 | -0.30(-2.40%) |
Jan 28, 2021 | 12.30 | 12.51 | 12.19 | 12.38 | 1,118,988 | +0.15(+1.22%) |
Jan 27, 2021 | 12.83 | 13.00 | 12.23 | 12.23 | 1,196,427 | -0.98(-7.43%) |
Jan 26, 2021 | 12.94 | 13.37 | 12.93 | 13.22 | 2,617,331 | +0.29(+2.22%) |
Jan 25, 2021 | 13.00 | 13.19 | 12.73 | 12.93 | 833,022 | -0.19(-1.44%) |
Jan 22, 2021 | 12.96 | 13.41 | 12.92 | 13.12 | 4,376,494 | +0.67(+5.42%) |
Jan 21, 2021 | 12.88 | 12.95 | 12.44 | 12.44 | 1,923,373 | -0.41(-3.16%) |
Jan 20, 2021 | 13.10 | 13.30 | 12.65 | 12.85 | 1,284,738 | -0.24(-1.82%) |
Jan 19, 2021 | 12.71 | 13.27 | 12.67 | 13.09 | 1,675,521 | +0.50(+3.94%) |
Jan 15, 2021 | 12.63 | 12.70 | 12.38 | 12.59 | 1,176,203 | -0.22(-1.70%) |
Jan 14, 2021 | 12.32 | 13.02 | 12.29 | 12.81 | 913,451 | +0.57(+4.62%) |
Jan 13, 2021 | 12.31 | 12.44 | 12.12 | 12.24 | 1,643,942 | -0.10(-0.80%) |
Jan 12, 2021 | 12.05 | 12.43 | 11.98 | 12.34 | 2,376,069 | +0.30(+2.47%) |
Jan 11, 2021 | 11.79 | 12.09 | 11.67 | 12.05 | 2,203,352 | +0.06(+0.50%) |
Jan 08, 2021 | 11.91 | 12.02 | 11.61 | 11.99 | 2,708,364 | +0.01(+0.08%) |
Jan 07, 2021 | 11.75 | 12.09 | 11.73 | 11.98 | 3,277,801 | +0.31(+2.63%) |
Jan 06, 2021 | 11.52 | 12.09 | 11.49 | 11.67 | 4,469,396 | +0.37(+3.25%) |
Jan 05, 2021 | 10.70 | 11.37 | 10.64 | 11.30 | 13,074,422 | +2.98(+35.88%) |
Jan 04, 2021 | 8.427 | 8.596 | 8.090 | 8.318 | 1,288,592 | -0.06(-0.71%) |
Dec 31, 2020 | 8.377 | 8.377 | 8.377 | 313,802 | +0.13(+1.56%) | |
Dec 30, 2020 | 8.179 | 8.298 | 8.110 | 8.249 | 313,802 | +0.13(+1.59%) |
Dec 29, 2020 | 8.328 | 8.367 | 8.080 | 8.120 | 421,038 | -0.22(-2.62%) |
Dec 28, 2020 | 8.268 | 8.447 | 8.159 | 8.338 | 635,566 | +0.18(+2.19%) |
Dec 24, 2020 | 8.288 | 8.328 | 8.080 | 8.159 | 280,509 | -0.17(-2.02%) |
Dec 23, 2020 | 8.120 | 8.328 | 7.981 | 8.328 | 483,484 | +0.40(+5.00%) |
Dec 22, 2020 | 8.001 | 8.050 | 7.872 | 7.931 | 489,722 | -0.08(-0.99%) |
Dec 21, 2020 | 8.011 | 8.100 | 7.882 | 8.011 | 952,535 | -0.01(-0.12%) |
Dec 18, 2020 | 8.100 | 8.179 | 8.004 | 8.021 | 2,442,380 | +0.01(+0.12%) |
Dec 17, 2020 | 7.941 | 8.060 | 7.862 | 8.011 | 458,686 | +0.06(+0.75%) |
Dec 16, 2020 | 8.011 | 8.045 | 7.916 | 7.951 | 413,571 | +0.00(+0.00%) |
Dec 15, 2020 | 7.802 | 8.001 | 7.723 | 7.951 | 412,401 | +0.22(+2.82%) |
Dec 14, 2020 | 7.763 | 7.832 | 7.698 | 7.733 | 421,617 | +0.06(+0.84%) |
Dec 11, 2020 | 7.624 | 7.733 | 7.515 | 7.669 | 396,304 | -0.06(-0.83%) |
Dec 10, 2020 | 7.733 | 7.753 | 7.599 | 7.733 | 531,413 | -0.01(-0.13%) |
Dec 09, 2020 | 7.832 | 7.911 | 7.624 | 7.743 | 573,243 | -0.02(-0.26%) |
Dec 08, 2020 | 7.723 | 7.862 | 7.703 | 7.763 | 806,337 | -0.02(-0.25%) |
Dec 07, 2020 | 7.822 | 7.877 | 7.624 | 7.783 | 517,611 | -0.08(-1.01%) |
Dec 04, 2020 | 7.614 | 7.877 | 7.604 | 7.862 | 552,445 | +0.27(+3.52%) |
Dec 03, 2020 | 7.535 | 7.688 | 7.485 | 7.594 | 418,601 | +0.10(+1.32%) |
Dec 02, 2020 | 7.198 | 7.545 | 7.188 | 7.495 | 550,544 | +0.29(+3.99%) |