Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.80 | 10.83 | 9.890 | 10.59 | 1,440,413 | -0.28(-2.58%) |
Feb 25, 2021 | 11.52 | 11.74 | 10.72 | 10.87 | 645,701 | -0.79(-6.78%) |
Feb 24, 2021 | 11.57 | 11.78 | 11.23 | 11.66 | 458,688 | +0.11(+0.95%) |
Feb 23, 2021 | 11.43 | 11.59 | 10.83 | 11.55 | 768,293 | +0.03(+0.26%) |
Feb 22, 2021 | 11.51 | 11.54 | 10.94 | 11.52 | 851,483 | +0.40(+3.60%) |
Feb 19, 2021 | 11.22 | 11.41 | 10.97 | 11.12 | 367,970 | -0.03(-0.27%) |
Feb 18, 2021 | 11.58 | 11.70 | 11.13 | 11.15 | 508,934 | -0.48(-4.13%) |
Feb 17, 2021 | 11.75 | 11.88 | 11.56 | 11.63 | 370,803 | -0.21(-1.77%) |
Feb 16, 2021 | 12.05 | 12.26 | 11.69 | 11.84 | 683,845 | -0.19(-1.58%) |
Feb 12, 2021 | 12.03 | 12.03 | 12.03 | 0 | -0.31(-2.51%) | |
Feb 11, 2021 | 12.60 | 12.84 | 12.24 | 12.34 | 379,683 | -0.27(-2.14%) |
Feb 10, 2021 | 13.09 | 13.09 | 12.37 | 12.61 | 352,605 | -0.14(-1.10%) |
Feb 09, 2021 | 13.46 | 13.46 | 12.63 | 12.75 | 484,401 | -0.42(-3.19%) |
Feb 08, 2021 | 13.41 | 13.64 | 13.12 | 13.17 | 465,181 | +0.12(+0.92%) |
Feb 05, 2021 | 12.86 | 13.34 | 12.59 | 13.05 | 643,914 | +0.29(+2.27%) |
Feb 04, 2021 | 12.02 | 12.77 | 11.35 | 12.76 | 902,141 | +0.55(+4.50%) |
Feb 03, 2021 | 12.84 | 12.87 | 12.18 | 12.21 | 762,237 | -0.37(-2.94%) |
Feb 02, 2021 | 13.50 | 13.70 | 12.52 | 12.58 | 726,104 | -1.81(-12.58%) |
Feb 01, 2021 | 16.15 | 16.25 | 13.87 | 14.39 | 1,600,271 | +1.50(+11.64%) |
Jan 29, 2021 | 13.76 | 13.93 | 12.83 | 12.89 | 813,141 | +0.59(+4.80%) |
Jan 28, 2021 | 12.40 | 13.02 | 11.88 | 12.30 | 777,960 | +0.85(+7.42%) |
Jan 27, 2021 | 11.70 | 11.82 | 11.22 | 11.45 | 343,292 | -0.40(-3.38%) |
Jan 26, 2021 | 11.50 | 12.09 | 11.50 | 11.85 | 407,695 | +0.30(+2.60%) |
Jan 25, 2021 | 11.80 | 11.86 | 11.32 | 11.55 | 425,509 | -0.24(-2.04%) |
Jan 22, 2021 | 11.42 | 12.02 | 11.42 | 11.79 | 327,396 | -0.12(-1.01%) |
Jan 21, 2021 | 12.40 | 12.40 | 11.65 | 11.91 | 468,541 | -0.33(-2.70%) |
Jan 20, 2021 | 11.92 | 12.32 | 11.68 | 12.24 | 445,583 | +0.54(+4.62%) |
Jan 19, 2021 | 12.01 | 12.02 | 11.49 | 11.70 | 321,095 | -0.17(-1.43%) |
Jan 18, 2021 | 11.83 | 11.90 | 11.63 | 11.87 | 167,509 | +0.12(+1.02%) |
Jan 15, 2021 | 12.32 | 12.42 | 11.71 | 11.75 | 595,922 | -0.75(-6.00%) |
Jan 14, 2021 | 12.85 | 13.23 | 12.47 | 12.50 | 366,527 | -0.57(-4.36%) |
Jan 13, 2021 | 13.50 | 13.63 | 13.01 | 13.07 | 311,488 | -0.48(-3.54%) |
Jan 12, 2021 | 13.61 | 13.66 | 12.94 | 13.55 | 448,809 | -0.01(-0.07%) |
Jan 11, 2021 | 13.54 | 13.92 | 13.37 | 13.56 | 347,969 | -0.16(-1.17%) |
Jan 08, 2021 | 14.28 | 14.30 | 13.22 | 13.72 | 553,187 | -1.01(-6.86%) |
Jan 07, 2021 | 14.90 | 15.00 | 14.42 | 14.73 | 280,573 | -0.13(-0.87%) |
Jan 06, 2021 | 14.74 | 15.00 | 14.24 | 14.86 | 517,172 | +0.04(+0.27%) |
Jan 05, 2021 | 15.74 | 15.80 | 14.51 | 14.82 | 681,717 | -0.95(-6.02%) |
Jan 04, 2021 | 15.30 | 16.37 | 15.30 | 15.77 | 890,831 | +1.58(+11.13%) |
Dec 31, 2020 | 14.19 | 14.19 | 14.19 | 0 | -0.08(-0.56%) | |
Dec 30, 2020 | 13.50 | 14.42 | 13.41 | 14.27 | 369,052 | +0.85(+6.33%) |
Dec 29, 2020 | 13.28 | 13.56 | 13.02 | 13.42 | 434,835 | +0.58(+4.52%) |
Dec 24, 2020 | 12.84 | 12.84 | 12.84 | 0 | +0.10(+0.78%) | |
Dec 23, 2020 | 12.77 | 12.85 | 12.50 | 12.74 | 267,527 | +0.29(+2.33%) |
Dec 22, 2020 | 13.05 | 13.14 | 12.24 | 12.45 | 367,803 | -0.61(-4.67%) |
Dec 21, 2020 | 12.48 | 13.42 | 12.41 | 13.06 | 527,832 | +0.77(+6.27%) |
Dec 18, 2020 | 13.06 | 13.06 | 12.25 | 12.29 | 516,775 | -0.52(-4.06%) |
Dec 17, 2020 | 12.40 | 12.94 | 12.36 | 12.81 | 485,367 | +0.77(+6.40%) |
Dec 16, 2020 | 11.71 | 12.08 | 11.57 | 12.04 | 289,255 | +0.59(+5.15%) |
Dec 15, 2020 | 11.25 | 11.57 | 11.10 | 11.45 | 197,990 | +0.52(+4.76%) |
Dec 14, 2020 | 11.04 | 11.42 | 10.93 | 10.93 | 203,897 | -0.25(-2.24%) |
Dec 11, 2020 | 11.21 | 11.37 | 11.05 | 11.18 | 211,236 | -0.02(-0.18%) |
Dec 10, 2020 | 11.09 | 11.43 | 11.03 | 11.20 | 172,640 | +0.12(+1.08%) |
Dec 09, 2020 | 11.51 | 11.54 | 10.93 | 11.08 | 267,801 | -0.46(-3.99%) |
Dec 08, 2020 | 11.86 | 11.86 | 11.50 | 11.54 | 105,208 | -0.15(-1.28%) |
Dec 07, 2020 | 11.20 | 12.00 | 11.20 | 11.69 | 280,943 | +0.47(+4.19%) |
Dec 04, 2020 | 11.68 | 11.72 | 11.17 | 11.22 | 314,139 | -0.40(-3.44%) |
Dec 03, 2020 | 12.14 | 12.16 | 11.60 | 11.62 | 393,100 | -0.46(-3.81%) |
Dec 02, 2020 | 12.00 | 12.14 | 11.58 | 12.08 | 364,015 | +0.22(+1.85%) |