Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.87 | 12.99 | 12.00 | 12.83 | 1,252,800 | +0.31(+2.48%) |
Feb 25, 2021 | 13.12 | 13.37 | 12.47 | 12.52 | 660,199 | -0.77(-5.79%) |
Feb 24, 2021 | 13.46 | 13.88 | 13.10 | 13.29 | 630,437 | -0.04(-0.30%) |
Feb 23, 2021 | 12.47 | 13.39 | 11.96 | 13.33 | 1,453,263 | +0.83(+6.64%) |
Feb 22, 2021 | 12.75 | 12.85 | 12.42 | 12.50 | 524,650 | -0.35(-2.72%) |
Feb 19, 2021 | 12.83 | 13.48 | 12.79 | 12.85 | 397,800 | +0.01(+0.08%) |
Feb 18, 2021 | 13.24 | 13.24 | 12.51 | 12.84 | 500,633 | -0.47(-3.53%) |
Feb 17, 2021 | 13.17 | 13.74 | 12.97 | 13.31 | 651,291 | -0.13(-0.97%) |
Feb 16, 2021 | 13.44 | 13.73 | 13.14 | 13.44 | 564,365 | +0.01(+0.07%) |
Feb 12, 2021 | 13.70 | 14.28 | 13.14 | 13.43 | 757,100 | -0.45(-3.24%) |
Feb 11, 2021 | 14.02 | 14.10 | 13.51 | 13.88 | 457,239 | +0.11(+0.80%) |
Feb 10, 2021 | 14.10 | 14.60 | 13.65 | 13.77 | 523,729 | -0.47(-3.30%) |
Feb 09, 2021 | 14.45 | 14.57 | 14.13 | 14.24 | 493,513 | -0.12(-0.84%) |
Feb 08, 2021 | 14.23 | 14.55 | 14.08 | 14.36 | 729,654 | +0.35(+2.50%) |
Feb 05, 2021 | 13.82 | 14.03 | 13.60 | 14.01 | 689,600 | +0.39(+2.86%) |
Feb 04, 2021 | 13.18 | 13.63 | 13.04 | 13.62 | 479,609 | +0.44(+3.34%) |
Feb 03, 2021 | 13.08 | 13.57 | 13.08 | 13.18 | 422,264 | -0.07(-0.53%) |
Feb 02, 2021 | 12.65 | 13.26 | 12.31 | 13.25 | 537,757 | +0.90(+7.29%) |
Feb 01, 2021 | 12.37 | 12.39 | 11.84 | 12.35 | 799,485 | +0.02(+0.16%) |
Jan 29, 2021 | 12.42 | 12.84 | 12.10 | 12.33 | 599,200 | +0.06(+0.49%) |
Jan 28, 2021 | 12.47 | 12.97 | 12.22 | 12.27 | 953,502 | +0.11(+0.90%) |
Jan 27, 2021 | 12.87 | 13.15 | 12.07 | 12.16 | 920,567 | -0.73(-5.66%) |
Jan 26, 2021 | 13.92 | 13.97 | 12.87 | 12.89 | 669,714 | -0.88(-6.39%) |
Jan 25, 2021 | 13.31 | 13.90 | 13.18 | 13.77 | 782,257 | +0.38(+2.84%) |
Jan 22, 2021 | 13.46 | 13.50 | 13.04 | 13.39 | 647,300 | -0.03(-0.22%) |
Jan 21, 2021 | 13.76 | 14.00 | 13.02 | 13.42 | 1,504,017 | -0.50(-3.59%) |
Jan 20, 2021 | 13.26 | 14.79 | 13.18 | 13.92 | 2,465,282 | +1.75(+14.38%) |
Jan 19, 2021 | 11.49 | 12.23 | 11.31 | 12.17 | 1,128,837 | +0.80(+7.04%) |
Jan 15, 2021 | 12.04 | 12.04 | 11.34 | 11.37 | 657,800 | -0.59(-4.89%) |
Jan 14, 2021 | 11.43 | 12.11 | 11.43 | 11.96 | 971,068 | +0.57(+5.05%) |
Jan 13, 2021 | 11.82 | 12.00 | 11.34 | 11.38 | 663,431 | -0.39(-3.31%) |
Jan 12, 2021 | 12.20 | 12.49 | 11.73 | 11.77 | 804,806 | -0.42(-3.45%) |
Jan 11, 2021 | 11.80 | 12.23 | 11.67 | 12.19 | 446,486 | +0.29(+2.44%) |
Jan 08, 2021 | 12.16 | 12.49 | 11.59 | 11.90 | 824,500 | -0.06(-0.50%) |
Jan 07, 2021 | 11.37 | 12.18 | 11.25 | 11.96 | 900,305 | +0.52(+4.55%) |
Jan 06, 2021 | 11.58 | 11.66 | 10.56 | 11.44 | 1,435,139 | -0.14(-1.21%) |
Jan 05, 2021 | 11.98 | 12.19 | 11.44 | 11.58 | 1,031,260 | -0.40(-3.34%) |
Jan 04, 2021 | 10.83 | 12.15 | 10.55 | 11.98 | 2,020,922 | +1.14(+10.52%) |
Dec 31, 2020 | 10.84 | 10.84 | 10.84 | 440,670 | -0.96(-8.14%) | |
Dec 30, 2020 | 11.90 | 12.33 | 11.72 | 11.80 | 440,670 | -0.05(-0.46%) |
Dec 29, 2020 | 11.90 | 12.00 | 11.42 | 11.86 | 783,324 | +0.01(+0.04%) |
Dec 28, 2020 | 12.40 | 12.62 | 11.80 | 11.85 | 602,031 | -0.43(-3.50%) |
Dec 24, 2020 | 12.52 | 12.89 | 12.23 | 12.28 | 306,900 | -0.21(-1.68%) |
Dec 23, 2020 | 12.94 | 12.94 | 12.16 | 12.49 | 1,202,631 | -0.42(-3.25%) |
Dec 22, 2020 | 12.92 | 13.34 | 12.66 | 12.91 | 1,084,027 | +0.14(+1.10%) |
Dec 21, 2020 | 12.15 | 12.83 | 11.75 | 12.77 | 1,460,618 | +0.43(+3.48%) |
Dec 18, 2020 | 12.62 | 12.75 | 11.58 | 12.34 | 4,594,100 | -0.37(-2.91%) |
Dec 17, 2020 | 12.38 | 12.74 | 11.94 | 12.71 | 1,121,566 | +0.38(+3.08%) |
Dec 16, 2020 | 13.50 | 13.53 | 12.31 | 12.33 | 1,116,945 | -1.09(-8.12%) |
Dec 15, 2020 | 13.35 | 13.59 | 12.50 | 13.42 | 1,450,354 | -0.59(-4.21%) |
Dec 14, 2020 | 13.18 | 14.54 | 13.18 | 14.01 | 1,212,915 | +1.06(+8.19%) |
Dec 11, 2020 | 12.68 | 13.26 | 12.55 | 12.95 | 502,600 | +0.21(+1.61%) |
Dec 10, 2020 | 12.86 | 13.15 | 12.53 | 12.74 | 1,524,073 | -0.08(-0.59%) |
Dec 09, 2020 | 13.65 | 13.85 | 12.41 | 12.82 | 2,527,049 | -0.68(-5.04%) |
Dec 08, 2020 | 13.34 | 13.83 | 13.31 | 13.50 | 1,279,686 | +0.10(+0.75%) |
Dec 07, 2020 | 13.75 | 13.99 | 13.31 | 13.40 | 876,947 | -0.31(-2.26%) |
Dec 04, 2020 | 14.26 | 14.44 | 13.70 | 13.71 | 608,000 | -0.55(-3.86%) |
Dec 03, 2020 | 14.17 | 14.70 | 14.06 | 14.26 | 753,805 | +0.24(+1.71%) |
Dec 02, 2020 | 13.69 | 14.19 | 13.51 | 14.02 | 575,055 | +0.33(+2.41%) |