Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.38 | 13.85 | 13.08 | 13.52 | 44,400 | +0.16(+1.20%) |
Feb 25, 2021 | 14.50 | 14.59 | 13.18 | 13.36 | 57,664 | -0.94(-6.57%) |
Feb 24, 2021 | 14.00 | 15.19 | 13.36 | 14.30 | 78,290 | +0.35(+2.51%) |
Feb 23, 2021 | 14.23 | 15.51 | 13.01 | 13.95 | 77,055 | -0.28(-1.97%) |
Feb 22, 2021 | 13.77 | 15.48 | 13.47 | 14.23 | 93,355 | +0.45(+3.27%) |
Feb 19, 2021 | 12.80 | 13.81 | 12.80 | 13.78 | 87,900 | +1.04(+8.16%) |
Feb 18, 2021 | 12.66 | 13.09 | 12.51 | 12.74 | 31,987 | +0.07(+0.55%) |
Feb 17, 2021 | 12.71 | 12.84 | 12.32 | 12.67 | 20,291 | -0.14(-1.09%) |
Feb 16, 2021 | 13.24 | 13.25 | 12.35 | 12.81 | 50,658 | -0.11(-0.85%) |
Feb 12, 2021 | 12.84 | 12.97 | 12.73 | 12.92 | 8,800 | +0.18(+1.41%) |
Feb 11, 2021 | 13.25 | 13.25 | 12.64 | 12.74 | 18,243 | -0.35(-2.67%) |
Feb 10, 2021 | 13.04 | 13.39 | 12.71 | 13.09 | 33,183 | +0.19(+1.47%) |
Feb 09, 2021 | 13.45 | 13.62 | 12.75 | 12.90 | 66,698 | -0.55(-4.09%) |
Feb 08, 2021 | 13.02 | 13.52 | 12.54 | 13.45 | 38,129 | +0.43(+3.30%) |
Feb 05, 2021 | 14.12 | 14.12 | 12.89 | 13.02 | 40,000 | -0.09(-0.69%) |
Feb 04, 2021 | 12.83 | 13.72 | 12.83 | 13.11 | 67,441 | +0.35(+2.74%) |
Feb 03, 2021 | 12.11 | 13.11 | 12.11 | 12.76 | 56,953 | +0.74(+6.16%) |
Feb 02, 2021 | 11.49 | 12.47 | 11.40 | 12.02 | 35,703 | +0.61(+5.35%) |
Feb 01, 2021 | 10.95 | 11.60 | 10.95 | 11.41 | 42,498 | +0.40(+3.63%) |
Jan 29, 2021 | 11.93 | 12.40 | 10.31 | 11.01 | 132,300 | -0.95(-7.94%) |
Jan 28, 2021 | 12.25 | 12.77 | 11.15 | 11.96 | 54,462 | -0.38(-3.08%) |
Jan 27, 2021 | 11.07 | 14.71 | 11.01 | 12.34 | 179,365 | +0.85(+7.40%) |
Jan 26, 2021 | 10.69 | 11.60 | 10.61 | 11.49 | 148,274 | +0.88(+8.29%) |
Jan 25, 2021 | 10.30 | 10.71 | 10.06 | 10.61 | 53,585 | +0.35(+3.41%) |
Jan 22, 2021 | 10.05 | 10.41 | 10.05 | 10.26 | 16,100 | +0.02(+0.20%) |
Jan 21, 2021 | 10.17 | 10.45 | 10.07 | 10.24 | 20,132 | +0.08(+0.79%) |
Jan 20, 2021 | 10.35 | 10.35 | 9.870 | 10.16 | 33,747 | -0.08(-0.78%) |
Jan 19, 2021 | 10.35 | 10.40 | 10.18 | 10.24 | 48,507 | -0.04(-0.39%) |
Jan 15, 2021 | 10.43 | 10.67 | 10.07 | 10.28 | 41,600 | -0.27(-2.56%) |
Jan 14, 2021 | 10.29 | 10.65 | 10.09 | 10.55 | 46,381 | +0.26(+2.53%) |
Jan 13, 2021 | 10.20 | 10.29 | 10.05 | 10.29 | 20,785 | +0.12(+1.18%) |
Jan 12, 2021 | 9.950 | 10.27 | 9.880 | 10.17 | 34,726 | +0.26(+2.62%) |
Jan 11, 2021 | 9.630 | 9.950 | 9.440 | 9.910 | 19,731 | +0.13(+1.33%) |
Jan 08, 2021 | 9.650 | 9.830 | 9.350 | 9.780 | 46,400 | +0.13(+1.35%) |
Jan 07, 2021 | 9.520 | 9.860 | 9.330 | 9.650 | 28,061 | +0.19(+2.01%) |
Jan 06, 2021 | 9.660 | 9.800 | 9.230 | 9.460 | 69,349 | -0.09(-0.94%) |
Jan 05, 2021 | 8.770 | 9.550 | 8.770 | 9.550 | 68,861 | +0.84(+9.64%) |
Jan 04, 2021 | 9.500 | 9.500 | 8.670 | 8.710 | 62,112 | -0.73(-7.73%) |
Dec 31, 2020 | 9.440 | 9.440 | 9.440 | 37,253 | +0.12(+1.29%) | |
Dec 30, 2020 | 9.400 | 9.475 | 9.260 | 9.320 | 37,253 | +0.00(+0.00%) |
Dec 29, 2020 | 9.600 | 9.840 | 9.060 | 9.320 | 39,407 | -0.13(-1.38%) |
Dec 28, 2020 | 9.110 | 9.650 | 9.110 | 9.450 | 59,316 | +0.34(+3.79%) |
Dec 24, 2020 | 9.360 | 9.490 | 9.020 | 9.105 | 18,500 | -0.20(-2.10%) |
Dec 23, 2020 | 9.390 | 9.515 | 9.150 | 9.300 | 62,511 | -0.01(-0.11%) |
Dec 22, 2020 | 9.410 | 9.510 | 9.230 | 9.310 | 83,460 | +0.09(+0.98%) |
Dec 21, 2020 | 9.560 | 9.560 | 9.030 | 9.220 | 92,449 | -0.63(-6.40%) |
Dec 18, 2020 | 10.14 | 10.20 | 9.810 | 9.850 | 96,000 | -0.34(-3.34%) |
Dec 17, 2020 | 10.38 | 10.44 | 10.10 | 10.19 | 26,131 | -0.20(-1.92%) |
Dec 16, 2020 | 10.49 | 10.69 | 10.26 | 10.39 | 25,495 | -0.06(-0.57%) |
Dec 15, 2020 | 10.37 | 10.50 | 10.05 | 10.45 | 70,958 | +0.19(+1.85%) |
Dec 14, 2020 | 10.20 | 10.42 | 10.00 | 10.26 | 31,083 | +0.13(+1.28%) |
Dec 11, 2020 | 10.30 | 10.75 | 10.13 | 10.13 | 51,800 | -0.28(-2.69%) |
Dec 10, 2020 | 9.890 | 10.44 | 9.800 | 10.41 | 63,050 | +0.34(+3.38%) |
Dec 09, 2020 | 10.32 | 10.45 | 9.960 | 10.07 | 72,134 | -0.03(-0.30%) |
Dec 08, 2020 | 10.19 | 10.47 | 9.960 | 10.10 | 43,610 | -0.16(-1.56%) |
Dec 07, 2020 | 10.42 | 10.70 | 10.22 | 10.26 | 35,225 | -0.24(-2.29%) |
Dec 04, 2020 | 10.53 | 10.65 | 10.37 | 10.50 | 34,400 | +0.08(+0.77%) |
Dec 03, 2020 | 10.57 | 10.69 | 10.19 | 10.42 | 43,635 | -0.01(-0.10%) |
Dec 02, 2020 | 9.590 | 10.56 | 9.580 | 10.43 | 91,727 | +0.85(+8.87%) |