Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.43 | 13.43 | 12.66 | 12.71 | 98,600 | -0.60(-4.51%) |
Feb 25, 2021 | 13.17 | 13.64 | 13.04 | 13.31 | 118,494 | +0.14(+1.06%) |
Feb 24, 2021 | 12.66 | 13.36 | 12.51 | 13.17 | 147,725 | -0.17(-1.27%) |
Feb 23, 2021 | 12.80 | 13.49 | 12.51 | 13.34 | 210,702 | -0.40(-2.91%) |
Feb 22, 2021 | 14.50 | 14.80 | 13.61 | 13.74 | 226,688 | -0.76(-5.24%) |
Feb 19, 2021 | 13.79 | 14.50 | 13.79 | 14.50 | 202,500 | +0.98(+7.25%) |
Feb 18, 2021 | 13.91 | 14.00 | 13.00 | 13.52 | 361,242 | -3.14(-18.85%) |
Feb 17, 2021 | 17.25 | 17.35 | 15.90 | 16.66 | 352,436 | +0.84(+5.31%) |
Feb 16, 2021 | 14.97 | 16.19 | 14.92 | 15.82 | 517,479 | +3.39(+27.27%) |
Feb 12, 2021 | 12.06 | 12.76 | 12.06 | 12.43 | 368,800 | +0.88(+7.62%) |
Feb 11, 2021 | 10.74 | 11.55 | 10.57 | 11.55 | 131,461 | +0.80(+7.44%) |
Feb 10, 2021 | 10.55 | 10.84 | 10.55 | 10.75 | 83,668 | +0.65(+6.44%) |
Feb 09, 2021 | 10.21 | 10.30 | 9.980 | 10.10 | 63,770 | +0.31(+3.17%) |
Feb 08, 2021 | 10.01 | 10.05 | 9.574 | 9.790 | 85,234 | -0.45(-4.39%) |
Feb 05, 2021 | 10.25 | 10.35 | 10.02 | 10.24 | 85,200 | +0.43(+4.38%) |
Feb 04, 2021 | 9.450 | 9.950 | 9.450 | 9.810 | 41,167 | +0.36(+3.81%) |
Feb 03, 2021 | 9.360 | 9.550 | 9.360 | 9.450 | 87,742 | +0.22(+2.38%) |
Feb 02, 2021 | 9.370 | 9.370 | 9.210 | 9.230 | 104,478 | -0.96(-9.42%) |
Feb 01, 2021 | 10.46 | 10.46 | 10.00 | 10.19 | 38,481 | -0.15(-1.45%) |
Jan 29, 2021 | 9.860 | 10.53 | 9.860 | 10.34 | 116,500 | +0.58(+5.94%) |
Jan 28, 2021 | 9.830 | 10.00 | 9.571 | 9.760 | 59,207 | -0.26(-2.62%) |
Jan 27, 2021 | 9.630 | 10.10 | 9.630 | 10.02 | 130,769 | +0.42(+4.40%) |
Jan 26, 2021 | 10.17 | 10.17 | 9.580 | 9.600 | 299,402 | -1.10(-10.28%) |
Jan 25, 2021 | 10.68 | 10.71 | 10.31 | 10.70 | 94,439 | -0.30(-2.73%) |
Jan 22, 2021 | 11.04 | 11.06 | 10.72 | 11.00 | 133,300 | -0.33(-2.91%) |
Jan 21, 2021 | 10.84 | 11.50 | 10.84 | 11.33 | 182,260 | +0.53(+4.91%) |
Jan 20, 2021 | 10.71 | 10.85 | 10.71 | 10.80 | 43,343 | +0.09(+0.84%) |
Jan 19, 2021 | 11.13 | 11.20 | 10.55 | 10.71 | 158,195 | -0.33(-2.99%) |
Jan 15, 2021 | 11.50 | 11.50 | 11.00 | 11.04 | 128,700 | +0.57(+5.44%) |
Jan 14, 2021 | 10.39 | 10.54 | 10.10 | 10.47 | 111,662 | +0.51(+5.12%) |
Jan 13, 2021 | 9.900 | 9.990 | 9.510 | 9.960 | 308,211 | -0.63(-5.95%) |
Jan 12, 2021 | 10.31 | 11.50 | 10.31 | 10.59 | 477,230 | -1.21(-10.25%) |
Jan 11, 2021 | 11.35 | 12.10 | 11.32 | 11.80 | 428,112 | +1.46(+14.12%) |
Jan 08, 2021 | 10.01 | 10.57 | 10.01 | 10.34 | 364,800 | +1.02(+10.94%) |
Jan 07, 2021 | 9.000 | 9.340 | 9.000 | 9.320 | 294,466 | +0.79(+9.26%) |
Jan 06, 2021 | 8.500 | 8.740 | 8.380 | 8.530 | 82,955 | -0.03(-0.35%) |
Jan 05, 2021 | 8.490 | 8.940 | 8.490 | 8.560 | 219,878 | +0.09(+1.06%) |
Jan 04, 2021 | 8.000 | 8.600 | 8.000 | 8.470 | 191,702 | +0.77(+10.00%) |
Dec 31, 2020 | 7.700 | 7.700 | 7.700 | 176,851 | +0.19(+2.53%) | |
Dec 30, 2020 | 7.440 | 7.690 | 7.345 | 7.510 | 176,851 | +0.31(+4.31%) |
Dec 29, 2020 | 7.570 | 7.585 | 7.110 | 7.200 | 132,964 | -0.43(-5.70%) |
Dec 28, 2020 | 7.750 | 7.760 | 7.600 | 7.635 | 34,554 | +0.08(+0.99%) |
Dec 24, 2020 | 7.770 | 7.770 | 7.560 | 7.560 | 13,100 | -0.17(-2.20%) |
Dec 23, 2020 | 7.600 | 7.800 | 7.590 | 7.730 | 95,687 | +0.22(+2.90%) |
Dec 22, 2020 | 7.440 | 7.550 | 7.440 | 7.512 | 54,156 | +0.24(+3.33%) |
Dec 21, 2020 | 7.390 | 7.500 | 7.250 | 7.270 | 57,642 | -0.19(-2.55%) |
Dec 18, 2020 | 7.410 | 7.525 | 7.360 | 7.460 | 39,300 | +0.05(+0.67%) |
Dec 17, 2020 | 7.210 | 7.470 | 7.210 | 7.410 | 68,289 | +0.32(+4.51%) |
Dec 16, 2020 | 7.260 | 7.280 | 7.030 | 7.090 | 42,025 | -0.21(-2.88%) |
Dec 15, 2020 | 7.300 | 7.300 | 7.270 | 7.300 | 42,452 | +0.00(+0.00%) |
Dec 14, 2020 | 7.270 | 7.560 | 7.270 | 7.300 | 83,272 | +0.12(+1.67%) |
Dec 11, 2020 | 7.100 | 7.200 | 7.090 | 7.180 | 54,000 | +0.14(+1.99%) |
Dec 10, 2020 | 6.990 | 7.120 | 6.990 | 7.040 | 50,097 | +0.33(+4.92%) |
Dec 09, 2020 | 6.640 | 6.780 | 6.620 | 6.710 | 75,777 | +0.25(+3.87%) |
Dec 08, 2020 | 6.475 | 6.495 | 6.450 | 6.460 | 14,370 | +0.06(+0.94%) |
Dec 07, 2020 | 6.560 | 6.560 | 6.260 | 6.400 | 15,576 | -0.14(-2.14%) |
Dec 04, 2020 | 6.420 | 6.550 | 6.420 | 6.540 | 54,200 | +0.30(+4.81%) |
Dec 03, 2020 | 6.100 | 6.290 | 6.100 | 6.240 | 37,872 | +0.07(+1.13%) |
Dec 02, 2020 | 6.250 | 6.250 | 6.129 | 6.170 | 46,527 | -0.24(-3.74%) |