Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.84 | 12.20 | 11.05 | 11.36 | 483,700 | -0.88(-7.19%) |
Feb 25, 2021 | 13.19 | 13.72 | 12.01 | 12.24 | 360,714 | -0.81(-6.21%) |
Feb 24, 2021 | 12.80 | 13.47 | 12.30 | 13.05 | 326,302 | +0.41(+3.24%) |
Feb 23, 2021 | 12.08 | 13.00 | 11.30 | 12.64 | 783,794 | -1.40(-9.97%) |
Feb 22, 2021 | 14.99 | 15.30 | 13.92 | 14.04 | 660,111 | -1.75(-11.08%) |
Feb 19, 2021 | 17.02 | 17.02 | 15.63 | 15.79 | 436,600 | -0.56(-3.43%) |
Feb 18, 2021 | 16.00 | 17.70 | 14.51 | 16.35 | 969,653 | -1.45(-8.15%) |
Feb 17, 2021 | 19.21 | 19.73 | 16.70 | 17.80 | 1,250,322 | -2.40(-11.88%) |
Feb 16, 2021 | 15.33 | 20.46 | 15.05 | 20.20 | 2,785,471 | +5.81(+40.38%) |
Feb 12, 2021 | 13.10 | 14.77 | 12.40 | 14.39 | 1,832,900 | +1.79(+14.21%) |
Feb 11, 2021 | 11.57 | 12.60 | 11.48 | 12.60 | 507,903 | +1.14(+9.95%) |
Feb 10, 2021 | 11.25 | 11.80 | 10.97 | 11.46 | 496,903 | +0.46(+4.18%) |
Feb 09, 2021 | 11.43 | 11.79 | 10.79 | 11.00 | 434,300 | -0.90(-7.56%) |
Feb 08, 2021 | 12.50 | 12.50 | 11.42 | 11.90 | 376,002 | -0.83(-6.52%) |
Feb 05, 2021 | 13.31 | 13.31 | 11.80 | 12.73 | 771,200 | +0.06(+0.47%) |
Feb 04, 2021 | 12.93 | 13.01 | 11.97 | 12.67 | 927,989 | +0.85(+7.19%) |
Feb 03, 2021 | 10.26 | 11.94 | 10.12 | 11.82 | 868,650 | +1.58(+15.43%) |
Feb 02, 2021 | 10.14 | 10.25 | 9.840 | 10.24 | 176,996 | +0.26(+2.61%) |
Feb 01, 2021 | 9.970 | 10.05 | 9.630 | 9.980 | 292,006 | +0.16(+1.63%) |
Jan 29, 2021 | 9.730 | 9.980 | 9.600 | 9.820 | 166,300 | +0.21(+2.19%) |
Jan 28, 2021 | 9.980 | 10.03 | 9.600 | 9.610 | 171,937 | -0.18(-1.84%) |
Jan 27, 2021 | 10.10 | 10.22 | 9.750 | 9.790 | 266,517 | -0.54(-5.23%) |
Jan 26, 2021 | 10.13 | 10.59 | 10.03 | 10.33 | 222,732 | +0.11(+1.08%) |
Jan 25, 2021 | 10.35 | 10.50 | 10.07 | 10.22 | 393,015 | -0.07(-0.68%) |
Jan 22, 2021 | 10.27 | 10.33 | 10.05 | 10.29 | 163,600 | +0.01(+0.10%) |
Jan 21, 2021 | 10.50 | 10.50 | 10.01 | 10.28 | 202,533 | -0.10(-0.96%) |
Jan 20, 2021 | 10.49 | 10.50 | 10.20 | 10.38 | 349,230 | -0.07(-0.67%) |
Jan 19, 2021 | 10.59 | 10.88 | 10.18 | 10.45 | 223,427 | -0.42(-3.86%) |
Jan 15, 2021 | 10.87 | 11.05 | 10.50 | 10.87 | 299,500 | +0.13(+1.21%) |
Jan 14, 2021 | 10.46 | 10.94 | 10.40 | 10.74 | 475,311 | +0.38(+3.67%) |
Jan 13, 2021 | 9.990 | 10.36 | 9.800 | 10.36 | 394,777 | +0.37(+3.70%) |
Jan 12, 2021 | 10.02 | 10.10 | 9.810 | 9.990 | 455,926 | +0.03(+0.30%) |
Jan 11, 2021 | 9.700 | 10.18 | 9.670 | 9.960 | 785,857 | +0.46(+4.84%) |
Jan 08, 2021 | 10.60 | 10.61 | 9.500 | 9.500 | 601,400 | -0.70(-6.86%) |
Jan 07, 2021 | 10.65 | 11.27 | 10.05 | 10.20 | 449,315 | -0.81(-7.36%) |
Jan 06, 2021 | 10.50 | 11.10 | 10.20 | 11.01 | 248,514 | +0.60(+5.76%) |
Jan 05, 2021 | 10.55 | 10.55 | 10.18 | 10.41 | 267,084 | +0.19(+1.86%) |
Jan 04, 2021 | 10.20 | 10.29 | 9.830 | 10.22 | 176,895 | +0.12(+1.19%) |
Dec 31, 2020 | 10.10 | 10.10 | 10.10 | 156,404 | -0.08(-0.79%) | |
Dec 30, 2020 | 10.24 | 10.27 | 9.950 | 10.18 | 156,404 | -0.06(-0.59%) |
Dec 29, 2020 | 10.15 | 10.33 | 10.00 | 10.24 | 95,770 | +0.09(+0.89%) |
Dec 28, 2020 | 10.48 | 10.53 | 10.00 | 10.15 | 142,608 | -0.26(-2.50%) |
Dec 24, 2020 | 10.53 | 10.61 | 10.21 | 10.41 | 59,800 | -0.19(-1.79%) |
Dec 23, 2020 | 10.65 | 10.69 | 10.28 | 10.60 | 139,349 | -0.08(-0.75%) |
Dec 22, 2020 | 10.66 | 11.20 | 10.51 | 10.68 | 260,575 | +0.04(+0.38%) |
Dec 21, 2020 | 10.87 | 11.29 | 10.63 | 10.64 | 473,452 | -0.38(-3.45%) |
Dec 18, 2020 | 10.00 | 11.27 | 9.990 | 11.02 | 414,600 | +1.03(+10.31%) |
Dec 17, 2020 | 10.09 | 10.23 | 9.840 | 9.990 | 286,753 | -0.10(-0.99%) |
Dec 16, 2020 | 10.58 | 10.79 | 10.02 | 10.09 | 285,838 | -0.50(-4.72%) |
Dec 15, 2020 | 10.79 | 11.00 | 10.45 | 10.59 | 331,759 | -0.11(-1.03%) |
Dec 14, 2020 | 10.30 | 11.50 | 10.30 | 10.70 | 412,200 | +0.62(+6.15%) |
Dec 11, 2020 | 10.17 | 10.50 | 9.930 | 10.08 | 261,900 | +0.21(+2.13%) |
Dec 10, 2020 | 11.00 | 11.09 | 9.820 | 9.870 | 654,160 | -1.11(-10.11%) |
Dec 09, 2020 | 11.04 | 11.49 | 10.89 | 10.98 | 459,069 | -0.28(-2.49%) |
Dec 08, 2020 | 11.04 | 11.47 | 10.88 | 11.26 | 504,699 | +0.26(+2.36%) |
Dec 07, 2020 | 11.00 | 11.25 | 10.82 | 11.00 | 300,602 | +0.26(+2.42%) |
Dec 04, 2020 | 10.90 | 11.41 | 10.60 | 10.74 | 473,100 | -0.13(-1.20%) |
Dec 03, 2020 | 11.35 | 11.95 | 10.61 | 10.87 | 383,785 | -0.28(-2.51%) |
Dec 02, 2020 | 13.53 | 13.77 | 11.00 | 11.15 | 626,136 | -3.30(-22.84%) |