Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.66 | 14.87 | 14.35 | 14.78 | 137,667 | +0.06(+0.40%) |
Feb 25, 2021 | 15.02 | 15.11 | 14.61 | 14.72 | 172,257 | -0.40(-2.66%) |
Feb 24, 2021 | 15.02 | 15.20 | 14.79 | 15.13 | 201,556 | +0.17(+1.13%) |
Feb 23, 2021 | 14.66 | 15.02 | 14.48 | 14.96 | 159,697 | +0.23(+1.54%) |
Feb 22, 2021 | 14.74 | 14.97 | 14.60 | 14.73 | 157,944 | +0.13(+0.90%) |
Feb 19, 2021 | 14.48 | 14.79 | 14.48 | 14.60 | 148,173 | +0.13(+0.91%) |
Feb 18, 2021 | 14.66 | 14.66 | 14.14 | 14.47 | 206,741 | -0.38(-2.57%) |
Feb 17, 2021 | 14.97 | 15.02 | 14.62 | 14.85 | 126,807 | -0.12(-0.78%) |
Feb 16, 2021 | 14.47 | 14.99 | 14.45 | 14.97 | 284,399 | +0.73(+5.15%) |
Feb 12, 2021 | 14.46 | 14.47 | 14.06 | 14.23 | 214,892 | -0.04(-0.31%) |
Feb 11, 2021 | 14.48 | 14.51 | 14.11 | 14.28 | 128,590 | -0.12(-0.81%) |
Feb 10, 2021 | 14.26 | 14.50 | 13.98 | 14.39 | 127,913 | +0.21(+1.45%) |
Feb 09, 2021 | 14.26 | 14.35 | 13.88 | 14.19 | 222,752 | -0.07(-0.46%) |
Feb 08, 2021 | 14.95 | 15.13 | 14.06 | 14.26 | 408,718 | -0.70(-4.66%) |
Feb 05, 2021 | 15.48 | 15.59 | 14.89 | 14.95 | 286,250 | -0.62(-4.00%) |
Feb 04, 2021 | 15.07 | 15.70 | 15.01 | 15.57 | 319,222 | +0.42(+2.78%) |
Feb 03, 2021 | 14.86 | 15.20 | 14.85 | 15.15 | 267,945 | +0.26(+1.73%) |
Feb 02, 2021 | 15.00 | 15.22 | 14.74 | 14.90 | 292,662 | +0.11(+0.77%) |
Feb 01, 2021 | 14.53 | 14.80 | 14.30 | 14.78 | 195,757 | +0.41(+2.88%) |
Jan 29, 2021 | 14.18 | 14.57 | 14.08 | 14.37 | 173,004 | +0.28(+1.97%) |
Jan 28, 2021 | 13.76 | 14.09 | 13.58 | 14.09 | 192,960 | +0.34(+2.47%) |
Jan 27, 2021 | 13.69 | 13.83 | 13.26 | 13.75 | 206,594 | +0.10(+0.71%) |
Jan 26, 2021 | 13.43 | 13.74 | 13.34 | 13.65 | 253,757 | +0.57(+4.34%) |
Jan 25, 2021 | 13.20 | 13.24 | 12.92 | 13.08 | 175,480 | +0.07(+0.53%) |
Jan 22, 2021 | 12.82 | 13.05 | 12.54 | 13.01 | 191,336 | -0.02(-0.16%) |
Jan 21, 2021 | 12.72 | 13.08 | 12.39 | 13.04 | 240,924 | +0.33(+2.62%) |
Jan 20, 2021 | 12.36 | 12.73 | 12.27 | 12.70 | 245,328 | +0.49(+3.97%) |
Jan 19, 2021 | 12.22 | 12.26 | 11.96 | 12.22 | 159,191 | +0.15(+1.26%) |
Jan 15, 2021 | 12.25 | 12.28 | 11.86 | 12.07 | 78,497 | -0.17(-1.36%) |
Jan 14, 2021 | 11.97 | 12.27 | 11.95 | 12.23 | 77,326 | +0.26(+2.20%) |
Jan 13, 2021 | 11.85 | 12.09 | 11.74 | 11.97 | 110,595 | +0.10(+0.82%) |
Jan 12, 2021 | 11.84 | 11.96 | 11.69 | 11.87 | 215,707 | +0.07(+0.59%) |
Jan 11, 2021 | 11.73 | 11.90 | 11.69 | 11.80 | 88,141 | +0.03(+0.29%) |
Jan 08, 2021 | 11.89 | 11.95 | 11.74 | 11.77 | 72,581 | -0.08(-0.70%) |
Jan 07, 2021 | 12.09 | 12.09 | 11.62 | 11.85 | 238,957 | -0.12(-1.04%) |
Jan 06, 2021 | 11.79 | 12.09 | 11.79 | 11.98 | 68,422 | +0.08(+0.70%) |
Jan 05, 2021 | 11.83 | 12.05 | 11.71 | 11.89 | 123,201 | +0.18(+1.54%) |
Jan 04, 2021 | 11.54 | 11.79 | 11.51 | 11.71 | 89,962 | +0.19(+1.68%) |
Dec 31, 2020 | 11.52 | 11.52 | 11.52 | 72,355 | -0.19(-1.66%) | |
Dec 30, 2020 | 11.70 | 11.91 | 11.64 | 11.71 | 72,355 | +0.09(+0.78%) |
Dec 29, 2020 | 11.70 | 11.77 | 11.43 | 11.62 | 111,069 | -0.06(-0.48%) |
Dec 28, 2020 | 11.89 | 11.89 | 11.54 | 11.68 | 169,778 | -0.06(-0.53%) |
Dec 24, 2020 | 11.82 | 11.86 | 11.71 | 11.74 | 72,148 | -0.04(-0.35%) |
Dec 23, 2020 | 11.82 | 11.89 | 11.73 | 11.78 | 117,271 | +0.06(+0.47%) |
Dec 22, 2020 | 12.00 | 12.00 | 11.67 | 11.73 | 88,921 | -0.12(-0.99%) |
Dec 21, 2020 | 11.92 | 12.01 | 11.78 | 11.84 | 129,800 | -0.25(-2.06%) |
Dec 18, 2020 | 12.34 | 12.42 | 12.09 | 12.09 | 83,403 | -0.16(-1.30%) |
Dec 17, 2020 | 12.31 | 12.45 | 11.98 | 12.25 | 121,568 | -0.10(-0.79%) |
Dec 16, 2020 | 12.54 | 12.63 | 12.30 | 12.35 | 107,395 | -0.19(-1.55%) |
Dec 15, 2020 | 12.54 | 12.74 | 12.40 | 12.54 | 97,378 | +0.15(+1.17%) |
Dec 14, 2020 | 12.54 | 12.54 | 12.31 | 12.40 | 136,743 | -0.06(-0.44%) |
Dec 11, 2020 | 12.21 | 12.54 | 12.13 | 12.45 | 227,988 | +0.35(+2.86%) |
Dec 10, 2020 | 11.89 | 12.24 | 11.89 | 12.11 | 177,659 | +0.27(+2.28%) |
Dec 09, 2020 | 11.78 | 11.95 | 11.71 | 11.84 | 118,167 | +0.06(+0.47%) |
Dec 08, 2020 | 11.75 | 11.99 | 11.70 | 11.78 | 222,995 | +0.08(+0.71%) |
Dec 07, 2020 | 11.87 | 11.95 | 11.50 | 11.70 | 192,270 | -0.16(-1.34%) |
Dec 04, 2020 | 11.64 | 11.90 | 11.64 | 11.86 | 112,695 | +0.26(+2.27%) |
Dec 03, 2020 | 11.76 | 11.91 | 11.51 | 11.59 | 174,230 | -0.08(-0.71%) |
Dec 02, 2020 | 11.80 | 11.91 | 11.47 | 11.68 | 114,898 | -0.12(-1.06%) |