Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.50 | 17.17 | 16.09 | 16.81 | 7,033,800 | +0.30(+1.82%) |
Feb 25, 2021 | 16.94 | 16.97 | 16.41 | 16.51 | 5,866,208 | -0.39(-2.31%) |
Feb 24, 2021 | 17.22 | 17.69 | 16.47 | 16.90 | 7,212,001 | -0.11(-0.65%) |
Feb 23, 2021 | 16.30 | 17.36 | 16.18 | 17.01 | 11,907,911 | +0.19(+1.13%) |
Feb 22, 2021 | 13.52 | 17.54 | 13.45 | 16.82 | 31,040,028 | +2.93(+21.05%) |
Feb 19, 2021 | 13.80 | 14.10 | 13.79 | 13.89 | 4,300,500 | +0.21(+1.57%) |
Feb 18, 2021 | 13.98 | 14.06 | 13.59 | 13.68 | 2,628,694 | -0.44(-3.12%) |
Feb 17, 2021 | 14.16 | 14.30 | 13.86 | 14.12 | 2,462,048 | -0.08(-0.56%) |
Feb 16, 2021 | 14.32 | 14.38 | 13.99 | 14.20 | 2,717,093 | +0.13(+0.92%) |
Feb 12, 2021 | 14.24 | 14.30 | 13.97 | 14.07 | 2,294,600 | -0.24(-1.68%) |
Feb 11, 2021 | 14.07 | 14.59 | 13.95 | 14.31 | 4,881,125 | +0.32(+2.29%) |
Feb 10, 2021 | 13.48 | 14.32 | 13.45 | 13.99 | 7,068,337 | +0.50(+3.71%) |
Feb 09, 2021 | 12.74 | 13.89 | 12.50 | 13.49 | 7,842,918 | +0.76(+5.97%) |
Feb 08, 2021 | 12.66 | 12.83 | 12.40 | 12.73 | 5,496,807 | +0.17(+1.35%) |
Feb 05, 2021 | 11.89 | 12.60 | 11.85 | 12.56 | 5,631,100 | +0.80(+6.80%) |
Feb 04, 2021 | 11.69 | 11.90 | 11.63 | 11.76 | 2,417,455 | +0.17(+1.47%) |
Feb 03, 2021 | 11.47 | 11.65 | 11.36 | 11.59 | 2,390,655 | +0.32(+2.84%) |
Feb 02, 2021 | 11.15 | 11.31 | 10.91 | 11.27 | 2,719,204 | +0.37(+3.39%) |
Feb 01, 2021 | 10.63 | 10.92 | 10.60 | 10.90 | 2,991,881 | +0.35(+3.32%) |
Jan 29, 2021 | 10.69 | 10.82 | 10.46 | 10.55 | 3,470,100 | -0.14(-1.31%) |
Jan 28, 2021 | 10.54 | 10.87 | 10.36 | 10.69 | 3,693,145 | +0.18(+1.71%) |
Jan 27, 2021 | 10.80 | 10.88 | 10.38 | 10.51 | 4,565,900 | -0.52(-4.71%) |
Jan 26, 2021 | 11.30 | 11.46 | 10.97 | 11.03 | 2,282,542 | -0.14(-1.25%) |
Jan 25, 2021 | 11.40 | 11.40 | 10.91 | 11.17 | 2,820,248 | -0.28(-2.45%) |
Jan 22, 2021 | 11.50 | 11.54 | 11.25 | 11.45 | 2,089,500 | -0.13(-1.12%) |
Jan 21, 2021 | 11.45 | 11.65 | 11.37 | 11.58 | 1,841,998 | +0.15(+1.31%) |
Jan 20, 2021 | 11.37 | 11.59 | 11.33 | 11.43 | 2,422,278 | +0.10(+0.88%) |
Jan 19, 2021 | 11.60 | 11.70 | 11.20 | 11.33 | 3,211,149 | -0.16(-1.39%) |
Jan 15, 2021 | 11.63 | 11.77 | 11.29 | 11.49 | 2,459,100 | -0.36(-3.04%) |
Jan 14, 2021 | 11.81 | 12.09 | 11.76 | 11.85 | 2,266,655 | +0.19(+1.63%) |
Jan 13, 2021 | 11.86 | 11.97 | 11.48 | 11.66 | 2,562,542 | -0.31(-2.59%) |
Jan 12, 2021 | 11.51 | 12.00 | 11.39 | 11.97 | 3,309,802 | +0.55(+4.82%) |
Jan 11, 2021 | 11.13 | 11.47 | 11.03 | 11.42 | 2,806,478 | -0.04(-0.35%) |
Jan 08, 2021 | 11.32 | 11.70 | 11.23 | 11.46 | 6,616,600 | +0.72(+6.70%) |
Jan 07, 2021 | 10.85 | 11.18 | 10.69 | 10.74 | 3,047,076 | -0.04(-0.37%) |
Jan 06, 2021 | 10.71 | 10.97 | 10.55 | 10.78 | 3,664,927 | +0.14(+1.32%) |
Jan 05, 2021 | 10.11 | 10.72 | 10.11 | 10.64 | 4,291,771 | +0.47(+4.62%) |
Jan 04, 2021 | 10.85 | 11.03 | 10.02 | 10.17 | 5,257,395 | -0.74(-6.78%) |
Dec 31, 2020 | 10.91 | 10.91 | 10.91 | 2,700,237 | +0.28(+2.63%) | |
Dec 30, 2020 | 10.29 | 10.65 | 10.26 | 10.63 | 2,700,237 | +0.32(+3.05%) |
Dec 29, 2020 | 10.09 | 10.33 | 10.02 | 10.31 | 2,442,940 | +0.00(+0.05%) |
Dec 28, 2020 | 10.45 | 10.66 | 10.31 | 10.31 | 1,889,359 | -0.05(-0.48%) |
Dec 24, 2020 | 10.46 | 10.50 | 10.22 | 10.36 | 856,300 | -0.12(-1.15%) |
Dec 23, 2020 | 10.10 | 10.51 | 10.09 | 10.48 | 2,533,884 | +0.47(+4.70%) |
Dec 22, 2020 | 10.39 | 10.39 | 9.980 | 10.01 | 2,272,103 | -0.28(-2.72%) |
Dec 21, 2020 | 10.19 | 10.36 | 9.950 | 10.29 | 2,361,689 | -0.15(-1.44%) |
Dec 18, 2020 | 10.78 | 10.86 | 10.36 | 10.44 | 5,211,800 | -0.34(-3.15%) |
Dec 17, 2020 | 10.75 | 10.88 | 10.56 | 10.78 | 1,686,247 | +0.08(+0.75%) |
Dec 16, 2020 | 10.97 | 11.10 | 10.65 | 10.70 | 2,098,341 | -0.20(-1.83%) |
Dec 15, 2020 | 10.60 | 10.93 | 10.50 | 10.90 | 2,353,628 | +0.40(+3.81%) |
Dec 14, 2020 | 10.65 | 10.72 | 10.43 | 10.50 | 1,946,915 | +0.10(+0.96%) |
Dec 11, 2020 | 10.50 | 10.59 | 10.30 | 10.40 | 2,282,100 | -0.23(-2.16%) |
Dec 10, 2020 | 10.59 | 10.68 | 10.32 | 10.63 | 2,687,457 | -0.12(-1.12%) |
Dec 09, 2020 | 10.86 | 10.99 | 10.68 | 10.75 | 2,145,099 | -0.07(-0.65%) |
Dec 08, 2020 | 10.64 | 11.05 | 10.64 | 10.82 | 2,679,522 | +0.10(+0.93%) |
Dec 07, 2020 | 10.94 | 11.06 | 10.55 | 10.72 | 2,346,380 | -0.37(-3.34%) |
Dec 04, 2020 | 10.70 | 11.12 | 10.66 | 11.09 | 2,413,700 | +0.58(+5.52%) |
Dec 03, 2020 | 10.49 | 10.65 | 10.35 | 10.51 | 2,984,254 | +0.11(+1.06%) |
Dec 02, 2020 | 10.59 | 10.61 | 10.30 | 10.40 | 3,492,156 | -0.32(-2.99%) |