Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.21 | 13.21 | 12.39 | 12.39 | 508,000 | +0.53(+4.48%) |
Feb 25, 2021 | 11.98 | 12.11 | 11.44 | 11.86 | 221,143 | -0.18(-1.52%) |
Feb 24, 2021 | 12.01 | 12.16 | 11.58 | 12.05 | 393,840 | -0.14(-1.18%) |
Feb 23, 2021 | 12.64 | 12.64 | 11.92 | 12.19 | 267,009 | -0.45(-3.58%) |
Feb 22, 2021 | 12.70 | 13.01 | 12.50 | 12.64 | 151,918 | +0.04(+0.31%) |
Feb 19, 2021 | 12.65 | 12.96 | 12.49 | 12.60 | 164,056 | +0.03(+0.21%) |
Feb 18, 2021 | 12.97 | 13.05 | 12.56 | 12.58 | 196,073 | -0.37(-2.89%) |
Feb 17, 2021 | 13.15 | 13.31 | 12.91 | 12.95 | 139,924 | -0.16(-1.23%) |
Feb 16, 2021 | 13.41 | 13.77 | 13.11 | 13.11 | 207,582 | -0.07(-0.53%) |
Feb 12, 2021 | 13.19 | 13.41 | 12.90 | 13.18 | 174,381 | -0.04(-0.31%) |
Feb 11, 2021 | 13.84 | 13.84 | 13.14 | 13.23 | 258,419 | -0.07(-0.51%) |
Feb 10, 2021 | 14.71 | 14.97 | 12.87 | 13.29 | 866,106 | -2.81(-17.46%) |
Feb 09, 2021 | 15.51 | 16.37 | 14.84 | 16.10 | 325,007 | +0.45(+2.87%) |
Feb 08, 2021 | 15.24 | 15.69 | 15.05 | 15.65 | 218,442 | +1.05(+7.22%) |
Feb 05, 2021 | 15.12 | 15.19 | 14.23 | 14.60 | 162,679 | -0.25(-1.70%) |
Feb 04, 2021 | 14.30 | 14.85 | 14.30 | 14.85 | 141,163 | +0.55(+3.87%) |
Feb 03, 2021 | 13.47 | 14.34 | 13.47 | 14.30 | 121,291 | +0.83(+6.18%) |
Feb 02, 2021 | 15.20 | 15.20 | 13.42 | 13.47 | 225,144 | -1.09(-7.51%) |
Feb 01, 2021 | 13.29 | 15.65 | 13.29 | 14.56 | 703,054 | +2.11(+16.90%) |
Jan 29, 2021 | 12.69 | 12.69 | 12.22 | 12.46 | 98,204 | +0.26(+2.14%) |
Jan 28, 2021 | 12.42 | 12.63 | 12.01 | 12.19 | 137,857 | +0.26(+2.19%) |
Jan 27, 2021 | 12.20 | 12.37 | 11.78 | 11.93 | 177,898 | -0.54(-4.37%) |
Jan 26, 2021 | 12.42 | 12.48 | 12.03 | 12.48 | 112,753 | +0.32(+2.65%) |
Jan 25, 2021 | 12.50 | 12.54 | 12.05 | 12.16 | 101,480 | -0.31(-2.52%) |
Jan 22, 2021 | 12.19 | 12.51 | 11.93 | 12.47 | 64,475 | +0.23(+1.89%) |
Jan 21, 2021 | 12.69 | 12.69 | 11.99 | 12.24 | 100,592 | -0.07(-0.57%) |
Jan 20, 2021 | 12.40 | 12.46 | 12.10 | 12.31 | 85,290 | +0.05(+0.43%) |
Jan 19, 2021 | 12.59 | 12.59 | 12.03 | 12.26 | 95,996 | -0.17(-1.40%) |
Jan 15, 2021 | 12.52 | 12.52 | 12.13 | 12.43 | 127,344 | -0.17(-1.31%) |
Jan 14, 2021 | 12.33 | 12.81 | 12.33 | 12.60 | 134,916 | +0.28(+2.30%) |
Jan 13, 2021 | 12.28 | 12.46 | 12.11 | 12.31 | 140,842 | -0.03(-0.21%) |
Jan 12, 2021 | 12.38 | 12.38 | 12.09 | 12.34 | 52,360 | +0.32(+2.65%) |
Jan 11, 2021 | 12.32 | 12.48 | 11.81 | 12.02 | 165,503 | -0.29(-2.34%) |
Jan 08, 2021 | 12.48 | 12.60 | 11.88 | 12.31 | 200,309 | -0.14(-1.09%) |
Jan 07, 2021 | 12.29 | 12.56 | 11.88 | 12.44 | 162,842 | +0.34(+2.85%) |
Jan 06, 2021 | 11.73 | 12.66 | 11.73 | 12.10 | 201,692 | +0.37(+3.12%) |
Jan 05, 2021 | 11.77 | 11.82 | 11.59 | 11.73 | 181,262 | +0.11(+0.94%) |
Jan 04, 2021 | 11.27 | 11.70 | 11.27 | 11.62 | 199,838 | +0.44(+3.98%) |
Dec 31, 2020 | 11.18 | 11.18 | 11.18 | 184,038 | +0.03(+0.31%) | |
Dec 30, 2020 | 11.13 | 11.44 | 10.97 | 11.14 | 184,038 | +0.21(+1.95%) |
Dec 29, 2020 | 11.33 | 11.38 | 10.93 | 10.93 | 192,971 | -0.38(-3.39%) |
Dec 28, 2020 | 12.30 | 12.30 | 11.15 | 11.31 | 252,940 | -0.87(-7.12%) |
Dec 24, 2020 | 12.24 | 12.39 | 12.06 | 12.18 | 45,430 | -0.07(-0.53%) |
Dec 23, 2020 | 12.64 | 12.82 | 11.80 | 12.25 | 194,409 | -0.21(-1.71%) |
Dec 22, 2020 | 13.74 | 14.41 | 12.36 | 12.46 | 1,039,525 | -1.29(-9.38%) |
Dec 21, 2020 | 13.48 | 13.83 | 13.37 | 13.75 | 141,824 | +0.32(+2.37%) |
Dec 18, 2020 | 13.78 | 13.85 | 13.21 | 13.43 | 169,792 | -0.35(-2.56%) |
Dec 17, 2020 | 13.73 | 13.92 | 13.53 | 13.79 | 96,012 | +0.22(+1.61%) |
Dec 16, 2020 | 13.30 | 13.89 | 13.10 | 13.57 | 108,758 | +0.30(+2.23%) |
Dec 15, 2020 | 13.05 | 13.35 | 12.69 | 13.27 | 130,719 | +0.36(+2.77%) |
Dec 14, 2020 | 13.22 | 13.50 | 12.87 | 12.91 | 124,310 | -0.27(-2.05%) |
Dec 11, 2020 | 13.21 | 13.31 | 12.80 | 13.18 | 89,944 | -0.07(-0.56%) |
Dec 10, 2020 | 13.08 | 13.33 | 12.90 | 13.26 | 95,934 | +0.19(+1.47%) |
Dec 09, 2020 | 12.98 | 13.28 | 12.92 | 13.07 | 86,617 | +0.01(+0.07%) |
Dec 08, 2020 | 13.13 | 13.18 | 12.76 | 13.06 | 116,617 | -0.06(-0.46%) |
Dec 07, 2020 | 12.62 | 13.29 | 12.62 | 13.12 | 209,725 | +0.68(+5.50%) |
Dec 04, 2020 | 12.51 | 12.63 | 12.21 | 12.43 | 152,813 | +0.03(+0.21%) |
Dec 03, 2020 | 12.80 | 12.88 | 12.21 | 12.41 | 71,929 | -0.40(-3.13%) |
Dec 02, 2020 | 12.93 | 13.22 | 12.67 | 12.81 | 82,025 | -0.10(-0.81%) |