Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.69 | 14.13 | 13.33 | 13.46 | 3,123,956 | -0.19(-1.39%) |
Feb 25, 2021 | 14.60 | 14.60 | 13.56 | 13.65 | 3,039,909 | -0.89(-6.12%) |
Feb 24, 2021 | 14.25 | 14.75 | 13.83 | 14.54 | 3,241,188 | +0.45(+3.19%) |
Feb 23, 2021 | 14.00 | 14.31 | 12.78 | 14.09 | 4,700,951 | -0.74(-4.99%) |
Feb 22, 2021 | 15.00 | 15.62 | 14.80 | 14.83 | 2,508,901 | -0.57(-3.70%) |
Feb 19, 2021 | 15.30 | 15.88 | 14.91 | 15.40 | 2,512,624 | +0.15(+0.98%) |
Feb 18, 2021 | 16.62 | 17.21 | 15.23 | 15.25 | 4,022,513 | -1.32(-7.97%) |
Feb 17, 2021 | 16.98 | 17.49 | 16.33 | 16.57 | 4,828,126 | -1.27(-7.12%) |
Feb 16, 2021 | 16.50 | 17.85 | 16.30 | 17.84 | 7,195,652 | +2.04(+12.91%) |
Feb 12, 2021 | 15.80 | 15.80 | 15.80 | 0 | -2.51(-13.71%) | |
Feb 11, 2021 | 23.95 | 23.95 | 18.26 | 18.31 | 12,033,800 | -5.65(-23.58%) |
Feb 10, 2021 | 23.40 | 24.10 | 20.95 | 23.96 | 14,062,977 | +4.21(+21.32%) |
Feb 09, 2021 | 19.79 | 21.35 | 19.28 | 19.75 | 12,423,958 | +0.82(+4.33%) |
Feb 08, 2021 | 16.77 | 19.11 | 16.48 | 18.93 | 8,905,685 | +2.58(+15.78%) |
Feb 05, 2021 | 17.02 | 17.04 | 16.06 | 16.35 | 4,162,969 | -0.45(-2.68%) |
Feb 04, 2021 | 17.40 | 18.12 | 16.42 | 16.80 | 6,019,646 | -0.72(-4.11%) |
Feb 03, 2021 | 16.90 | 18.08 | 16.50 | 17.52 | 10,593,264 | +1.22(+7.48%) |
Feb 02, 2021 | 14.52 | 16.56 | 14.29 | 16.30 | 8,810,075 | +1.89(+13.12%) |
Feb 01, 2021 | 14.50 | 14.63 | 13.84 | 14.41 | 3,799,446 | +0.23(+1.62%) |
Jan 29, 2021 | 15.07 | 15.75 | 14.18 | 14.18 | 6,708,621 | -0.75(-5.02%) |
Jan 28, 2021 | 14.36 | 15.52 | 14.36 | 14.93 | 5,279,842 | +0.61(+4.26%) |
Jan 27, 2021 | 13.26 | 14.89 | 13.15 | 14.32 | 6,417,546 | +0.77(+5.68%) |
Jan 26, 2021 | 13.10 | 14.19 | 12.91 | 13.55 | 5,312,295 | +0.59(+4.55%) |
Jan 25, 2021 | 13.43 | 13.85 | 12.80 | 12.96 | 3,720,699 | -0.58(-4.28%) |
Jan 22, 2021 | 13.23 | 13.63 | 13.00 | 13.54 | 4,240,166 | -0.55(-3.90%) |
Jan 21, 2021 | 14.38 | 14.65 | 13.67 | 14.09 | 3,270,822 | -0.52(-3.56%) |
Jan 20, 2021 | 14.80 | 15.18 | 14.37 | 14.61 | 3,313,986 | -0.50(-3.31%) |
Jan 19, 2021 | 15.44 | 15.59 | 14.34 | 15.11 | 4,514,770 | -0.11(-0.72%) |
Jan 18, 2021 | 15.20 | 15.60 | 14.99 | 15.22 | 1,572,204 | -0.08(-0.52%) |
Jan 15, 2021 | 16.38 | 16.94 | 15.13 | 15.30 | 9,429,069 | +0.20(+1.32%) |
Jan 14, 2021 | 14.45 | 15.43 | 14.19 | 15.10 | 11,163,540 | +1.23(+8.87%) |
Jan 13, 2021 | 13.46 | 14.79 | 13.20 | 13.87 | 10,464,019 | +0.46(+3.43%) |
Jan 12, 2021 | 13.40 | 13.76 | 13.02 | 13.41 | 5,143,985 | +0.09(+0.68%) |
Jan 11, 2021 | 12.61 | 13.70 | 12.49 | 13.32 | 6,456,132 | +0.65(+5.13%) |
Jan 08, 2021 | 12.94 | 13.30 | 12.35 | 12.67 | 5,879,547 | -0.23(-1.78%) |
Jan 07, 2021 | 13.40 | 13.94 | 12.70 | 12.90 | 7,603,605 | -0.04(-0.31%) |
Jan 06, 2021 | 14.05 | 14.37 | 12.84 | 12.94 | 12,787,822 | +0.70(+5.72%) |
Jan 05, 2021 | 12.42 | 12.49 | 11.57 | 12.24 | 5,281,767 | +0.13(+1.07%) |
Jan 04, 2021 | 10.78 | 12.31 | 10.64 | 12.11 | 6,606,598 | +1.51(+14.25%) |
Dec 31, 2020 | 10.60 | 10.60 | 10.60 | 0 | -0.53(-4.76%) | |
Dec 30, 2020 | 10.65 | 11.17 | 10.50 | 11.13 | 2,695,996 | +0.46(+4.31%) |
Dec 29, 2020 | 11.22 | 11.30 | 10.46 | 10.67 | 3,323,796 | -0.68(-5.99%) |
Dec 24, 2020 | 11.35 | 11.35 | 11.35 | 0 | -0.60(-5.02%) | |
Dec 23, 2020 | 11.41 | 12.35 | 11.10 | 11.95 | 4,280,056 | +0.45(+3.91%) |
Dec 22, 2020 | 11.64 | 11.74 | 11.31 | 11.50 | 2,468,251 | +0.03(+0.26%) |
Dec 21, 2020 | 11.75 | 12.05 | 11.39 | 11.47 | 3,057,550 | -0.83(-6.75%) |
Dec 18, 2020 | 12.15 | 12.64 | 11.86 | 12.30 | 4,483,756 | -0.05(-0.40%) |
Dec 17, 2020 | 12.45 | 12.78 | 12.19 | 12.35 | 3,126,816 | -0.20(-1.59%) |
Dec 16, 2020 | 13.35 | 13.35 | 12.47 | 12.55 | 4,715,063 | -0.37(-2.86%) |
Dec 15, 2020 | 12.20 | 12.97 | 11.87 | 12.92 | 5,590,310 | +0.71(+5.81%) |
Dec 14, 2020 | 12.80 | 12.84 | 12.10 | 12.21 | 3,428,290 | -0.40(-3.17%) |
Dec 11, 2020 | 12.57 | 12.77 | 12.27 | 12.61 | 2,838,157 | -0.02(-0.16%) |
Dec 10, 2020 | 12.03 | 12.73 | 11.95 | 12.63 | 4,227,798 | -0.02(-0.16%) |
Dec 09, 2020 | 13.58 | 13.70 | 12.26 | 12.65 | 6,622,412 | -0.94(-6.92%) |
Dec 08, 2020 | 12.86 | 13.85 | 12.82 | 13.59 | 6,121,698 | +0.24(+1.80%) |
Dec 07, 2020 | 13.55 | 13.76 | 12.60 | 13.35 | 7,914,321 | -0.54(-3.89%) |
Dec 04, 2020 | 14.69 | 15.58 | 13.67 | 13.89 | 16,034,428 | -0.54(-3.74%) |
Dec 03, 2020 | 14.25 | 14.71 | 13.59 | 14.43 | 10,332,978 | +0.38(+2.70%) |
Dec 02, 2020 | 13.05 | 14.72 | 12.75 | 14.05 | 15,971,750 | +1.43(+11.33%) |