Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.59 | 14.70 | 13.68 | 13.83 | 1,850,017 | -0.95(-6.40%) |
Feb 25, 2021 | 15.00 | 15.38 | 14.63 | 14.78 | 1,377,754 | -0.20(-1.31%) |
Feb 24, 2021 | 15.03 | 15.39 | 14.77 | 14.97 | 1,316,884 | +0.28(+1.91%) |
Feb 23, 2021 | 14.68 | 14.91 | 13.54 | 14.69 | 1,856,672 | -0.34(-2.24%) |
Feb 22, 2021 | 15.84 | 16.21 | 15.03 | 15.03 | 1,693,457 | -0.82(-5.20%) |
Feb 19, 2021 | 14.81 | 16.04 | 14.81 | 15.86 | 2,019,802 | +1.02(+6.89%) |
Feb 18, 2021 | 14.70 | 15.51 | 14.20 | 14.83 | 2,295,487 | -0.03(-0.19%) |
Feb 17, 2021 | 15.48 | 15.53 | 14.75 | 14.86 | 2,065,453 | -0.62(-3.99%) |
Feb 16, 2021 | 15.73 | 16.29 | 15.37 | 15.48 | 1,850,489 | +0.05(+0.30%) |
Feb 12, 2021 | 14.76 | 15.58 | 14.53 | 15.43 | 1,751,092 | +0.52(+3.45%) |
Feb 11, 2021 | 14.48 | 14.95 | 14.01 | 14.92 | 1,799,439 | +0.41(+2.84%) |
Feb 10, 2021 | 13.65 | 14.85 | 13.61 | 14.51 | 2,873,246 | +0.94(+6.91%) |
Feb 09, 2021 | 13.99 | 14.04 | 12.96 | 13.57 | 2,120,367 | -0.41(-2.95%) |
Feb 08, 2021 | 13.82 | 14.52 | 13.74 | 13.98 | 1,764,017 | +0.30(+2.19%) |
Feb 05, 2021 | 13.18 | 13.70 | 12.84 | 13.68 | 1,629,757 | +0.73(+5.64%) |
Feb 04, 2021 | 13.05 | 13.38 | 12.45 | 12.95 | 1,324,096 | -0.06(-0.43%) |
Feb 03, 2021 | 12.20 | 13.20 | 12.14 | 13.01 | 1,973,454 | +0.89(+7.35%) |
Feb 02, 2021 | 12.03 | 12.20 | 11.54 | 12.12 | 1,620,698 | +0.34(+2.86%) |
Feb 01, 2021 | 11.65 | 12.23 | 11.65 | 11.78 | 1,592,945 | +0.12(+1.04%) |
Jan 29, 2021 | 11.53 | 12.65 | 11.39 | 11.66 | 3,327,812 | +0.07(+0.57%) |
Jan 28, 2021 | 11.65 | 12.07 | 11.24 | 11.59 | 1,717,860 | +0.10(+0.90%) |
Jan 27, 2021 | 11.15 | 11.76 | 11.01 | 11.49 | 1,832,410 | +0.03(+0.25%) |
Jan 26, 2021 | 11.48 | 11.91 | 11.31 | 11.46 | 1,349,741 | +0.04(+0.33%) |
Jan 25, 2021 | 11.31 | 11.44 | 10.65 | 11.42 | 3,451,698 | +0.10(+0.91%) |
Jan 22, 2021 | 11.40 | 11.66 | 10.94 | 11.32 | 1,901,241 | -0.36(-3.05%) |
Jan 21, 2021 | 11.99 | 12.14 | 11.51 | 11.68 | 1,279,390 | -0.44(-3.63%) |
Jan 20, 2021 | 12.16 | 12.16 | 11.61 | 12.12 | 1,871,481 | +0.12(+1.02%) |
Jan 19, 2021 | 13.01 | 13.31 | 11.93 | 11.99 | 4,541,166 | -0.92(-7.11%) |
Jan 15, 2021 | 13.41 | 13.43 | 12.75 | 12.91 | 1,772,435 | -0.84(-6.13%) |
Jan 14, 2021 | 12.65 | 14.06 | 12.48 | 13.76 | 3,692,125 | +1.41(+11.38%) |
Jan 13, 2021 | 12.58 | 12.76 | 12.16 | 12.35 | 1,216,604 | -0.22(-1.79%) |
Jan 12, 2021 | 12.06 | 12.76 | 11.85 | 12.58 | 1,365,264 | +0.72(+6.09%) |
Jan 11, 2021 | 12.30 | 12.33 | 11.79 | 11.85 | 1,944,617 | -0.92(-7.19%) |
Jan 08, 2021 | 11.98 | 13.17 | 11.87 | 12.77 | 3,226,219 | +1.00(+8.52%) |
Jan 07, 2021 | 10.87 | 11.82 | 10.65 | 11.77 | 2,876,480 | +1.05(+9.79%) |
Jan 06, 2021 | 10.64 | 10.80 | 10.39 | 10.72 | 1,736,646 | +0.15(+1.42%) |
Jan 05, 2021 | 10.90 | 11.02 | 10.56 | 10.57 | 1,060,189 | -0.21(-1.91%) |
Jan 04, 2021 | 10.59 | 10.91 | 10.56 | 10.78 | 1,107,641 | +0.29(+2.77%) |
Dec 31, 2020 | 10.49 | 10.49 | 10.49 | 969,891 | -0.16(-1.50%) | |
Dec 30, 2020 | 10.71 | 11.03 | 10.64 | 10.65 | 969,891 | -0.10(-0.96%) |
Dec 29, 2020 | 10.65 | 10.87 | 10.41 | 10.75 | 1,694,952 | +0.17(+1.59%) |
Dec 28, 2020 | 10.80 | 10.88 | 10.49 | 10.58 | 1,254,638 | -0.19(-1.74%) |
Dec 24, 2020 | 10.65 | 10.80 | 10.46 | 10.77 | 452,473 | +0.07(+0.61%) |
Dec 23, 2020 | 10.15 | 10.82 | 10.15 | 10.70 | 1,378,211 | +0.56(+5.55%) |
Dec 22, 2020 | 10.36 | 10.54 | 9.961 | 10.14 | 1,658,630 | -0.15(-1.46%) |
Dec 21, 2020 | 10.34 | 10.39 | 9.914 | 10.29 | 2,352,158 | -0.56(-5.18%) |
Dec 18, 2020 | 11.11 | 11.11 | 10.74 | 10.85 | 1,558,258 | -0.26(-2.36%) |
Dec 17, 2020 | 11.35 | 11.51 | 11.11 | 11.11 | 917,103 | -0.22(-1.98%) |
Dec 16, 2020 | 11.48 | 11.53 | 11.19 | 11.34 | 867,930 | -0.06(-0.49%) |
Dec 15, 2020 | 11.39 | 11.58 | 11.13 | 11.39 | 1,968,401 | +0.01(+0.08%) |
Dec 14, 2020 | 12.05 | 12.08 | 11.28 | 11.39 | 1,139,529 | -0.44(-3.72%) |
Dec 11, 2020 | 11.89 | 11.99 | 11.51 | 11.83 | 998,215 | -0.16(-1.33%) |
Dec 10, 2020 | 11.19 | 12.12 | 11.13 | 11.99 | 1,552,641 | +0.76(+6.76%) |
Dec 09, 2020 | 11.54 | 11.60 | 10.85 | 11.23 | 1,164,884 | -0.11(-0.99%) |
Dec 08, 2020 | 11.43 | 11.78 | 11.21 | 11.34 | 1,089,250 | -0.21(-1.79%) |
Dec 07, 2020 | 11.76 | 11.76 | 11.25 | 11.54 | 946,771 | -0.22(-1.83%) |
Dec 04, 2020 | 10.80 | 11.85 | 10.80 | 11.76 | 1,887,368 | +1.11(+10.38%) |
Dec 03, 2020 | 11.00 | 11.15 | 10.59 | 10.65 | 1,051,996 | -0.30(-2.74%) |
Dec 02, 2020 | 10.31 | 10.99 | 10.26 | 10.95 | 1,390,749 | +0.58(+5.60%) |