Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.07 | 14.23 | 13.65 | 14.20 | 16,900 | +0.38(+2.75%) |
Feb 25, 2021 | 14.40 | 14.64 | 13.41 | 13.82 | 191,536 | -0.55(-3.83%) |
Feb 24, 2021 | 14.65 | 14.78 | 14.21 | 14.37 | 404,918 | -1.35(-8.59%) |
Feb 23, 2021 | 16.50 | 17.33 | 15.70 | 15.72 | 14,454 | -0.88(-5.30%) |
Feb 22, 2021 | 16.91 | 18.00 | 16.02 | 16.60 | 12,679 | -1.20(-6.74%) |
Feb 19, 2021 | 16.74 | 17.80 | 16.73 | 17.80 | 4,000 | +1.17(+7.04%) |
Feb 18, 2021 | 16.58 | 17.01 | 16.16 | 16.63 | 4,103 | -0.13(-0.78%) |
Feb 17, 2021 | 16.75 | 17.25 | 16.13 | 16.76 | 15,115 | +0.30(+1.82%) |
Feb 16, 2021 | 16.02 | 16.69 | 16.02 | 16.46 | 2,287 | -0.11(-0.66%) |
Feb 12, 2021 | 16.61 | 16.75 | 14.95 | 16.57 | 22,300 | -0.16(-0.96%) |
Feb 11, 2021 | 17.40 | 17.72 | 16.68 | 16.73 | 8,685 | -0.67(-3.85%) |
Feb 10, 2021 | 15.95 | 17.69 | 15.90 | 17.40 | 13,118 | +1.35(+8.41%) |
Feb 09, 2021 | 15.84 | 16.64 | 15.75 | 16.05 | 7,765 | +0.32(+2.03%) |
Feb 08, 2021 | 15.26 | 15.73 | 15.00 | 15.73 | 8,924 | +0.74(+4.94%) |
Feb 05, 2021 | 14.83 | 15.19 | 14.25 | 14.99 | 4,700 | +0.69(+4.83%) |
Feb 04, 2021 | 14.88 | 15.71 | 14.30 | 14.30 | 7,517 | -0.78(-5.17%) |
Feb 03, 2021 | 14.75 | 15.29 | 14.48 | 15.08 | 6,439 | +0.24(+1.62%) |
Feb 02, 2021 | 14.99 | 15.00 | 14.55 | 14.84 | 7,464 | -0.11(-0.74%) |
Feb 01, 2021 | 14.74 | 15.58 | 14.57 | 14.95 | 25,612 | +0.35(+2.40%) |
Jan 29, 2021 | 12.83 | 15.66 | 12.69 | 14.60 | 29,100 | +1.49(+11.37%) |
Jan 28, 2021 | 13.00 | 13.65 | 12.02 | 13.11 | 12,890 | +0.09(+0.69%) |
Jan 27, 2021 | 12.98 | 13.12 | 12.58 | 13.02 | 4,663 | -0.26(-1.96%) |
Jan 26, 2021 | 13.82 | 13.82 | 13.28 | 13.28 | 6,050 | -0.22(-1.63%) |
Jan 25, 2021 | 14.48 | 14.48 | 12.96 | 13.50 | 12,276 | -0.88(-6.12%) |
Jan 22, 2021 | 14.31 | 14.50 | 14.24 | 14.38 | 5,800 | -0.28(-1.91%) |
Jan 21, 2021 | 14.99 | 15.00 | 14.39 | 14.66 | 8,791 | +0.00(+0.00%) |
Jan 20, 2021 | 14.86 | 16.19 | 14.06 | 14.66 | 49,469 | +0.67(+4.79%) |
Jan 19, 2021 | 12.59 | 14.12 | 12.59 | 13.99 | 9,421 | +1.39(+11.03%) |
Jan 15, 2021 | 11.99 | 12.86 | 11.73 | 12.60 | 7,300 | +0.85(+7.23%) |
Jan 14, 2021 | 12.89 | 12.89 | 11.67 | 11.75 | 6,813 | -0.55(-4.47%) |
Jan 13, 2021 | 12.60 | 13.04 | 12.30 | 12.30 | 6,857 | -0.01(-0.08%) |
Jan 12, 2021 | 11.91 | 12.50 | 11.70 | 12.31 | 4,928 | +0.34(+2.84%) |
Jan 11, 2021 | 11.51 | 11.97 | 11.03 | 11.97 | 13,320 | +0.62(+5.46%) |
Jan 08, 2021 | 11.21 | 11.60 | 10.86 | 11.35 | 12,000 | +0.78(+7.38%) |
Jan 07, 2021 | 11.55 | 11.55 | 10.57 | 10.57 | 10,069 | -0.53(-4.77%) |
Jan 06, 2021 | 11.41 | 11.41 | 10.88 | 11.10 | 1,966 | -0.30(-2.63%) |
Jan 05, 2021 | 10.14 | 11.60 | 10.12 | 11.40 | 13,490 | +0.97(+9.30%) |
Jan 04, 2021 | 9.520 | 10.73 | 9.260 | 10.43 | 6,224 | +1.27(+13.86%) |
Dec 31, 2020 | 9.160 | 9.160 | 9.160 | 8,245 | -0.39(-4.13%) | |
Dec 30, 2020 | 9.810 | 9.940 | 9.500 | 9.555 | 8,245 | -0.29(-2.99%) |
Dec 29, 2020 | 9.489 | 10.13 | 9.489 | 9.850 | 6,737 | -0.50(-4.83%) |
Dec 28, 2020 | 10.59 | 11.00 | 10.26 | 10.35 | 18,155 | +0.05(+0.49%) |
Dec 24, 2020 | 10.09 | 10.81 | 9.730 | 10.30 | 9,300 | +0.59(+6.08%) |
Dec 23, 2020 | 10.79 | 10.79 | 9.680 | 9.710 | 13,708 | -0.85(-8.05%) |
Dec 22, 2020 | 9.880 | 10.72 | 9.880 | 10.56 | 9,781 | -0.12(-1.15%) |
Dec 21, 2020 | 10.82 | 11.06 | 10.49 | 10.68 | 7,708 | +0.08(+0.78%) |
Dec 18, 2020 | 11.08 | 11.19 | 10.45 | 10.60 | 16,000 | -0.60(-5.36%) |
Dec 17, 2020 | 11.00 | 11.28 | 11.00 | 11.20 | 3,841 | +0.20(+1.82%) |
Dec 16, 2020 | 11.42 | 11.43 | 10.90 | 11.00 | 17,108 | -0.20(-1.79%) |
Dec 15, 2020 | 11.50 | 11.77 | 11.00 | 11.20 | 10,490 | +0.17(+1.59%) |
Dec 14, 2020 | 11.11 | 11.75 | 10.70 | 11.03 | 10,863 | +0.01(+0.05%) |
Dec 11, 2020 | 11.39 | 11.39 | 11.00 | 11.02 | 2,700 | -0.39(-3.42%) |
Dec 10, 2020 | 11.37 | 11.41 | 11.37 | 11.41 | 920 | +0.41(+3.73%) |
Dec 09, 2020 | 11.50 | 11.70 | 11.00 | 11.00 | 6,232 | -0.67(-5.74%) |
Dec 08, 2020 | 11.34 | 11.75 | 11.00 | 11.67 | 6,531 | -0.05(-0.43%) |
Dec 07, 2020 | 10.63 | 11.72 | 10.21 | 11.72 | 12,467 | +1.60(+15.75%) |
Dec 04, 2020 | 10.06 | 10.40 | 9.485 | 10.12 | 8,900 | +0.01(+0.05%) |
Dec 03, 2020 | 9.810 | 10.14 | 9.810 | 10.12 | 5,571 | +0.15(+1.50%) |
Dec 02, 2020 | 9.274 | 10.00 | 9.274 | 9.970 | 3,563 | +0.02(+0.20%) |