Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.75 | 14.39 | 13.05 | 13.85 | 197,500 | -0.15(-1.07%) |
Feb 25, 2021 | 15.45 | 15.55 | 13.80 | 14.00 | 254,034 | -1.20(-7.89%) |
Feb 24, 2021 | 14.30 | 15.45 | 14.25 | 15.20 | 134,302 | +0.35(+2.36%) |
Feb 23, 2021 | 15.35 | 15.40 | 13.40 | 14.85 | 347,957 | -1.15(-7.19%) |
Feb 22, 2021 | 16.55 | 17.10 | 15.90 | 16.00 | 210,482 | -1.50(-8.57%) |
Feb 19, 2021 | 17.05 | 18.50 | 16.85 | 17.50 | 284,220 | +1.40(+8.70%) |
Feb 18, 2021 | 17.60 | 17.85 | 15.70 | 16.10 | 311,436 | -2.25(-12.26%) |
Feb 17, 2021 | 19.70 | 19.75 | 17.60 | 18.35 | 316,484 | -0.75(-3.93%) |
Feb 16, 2021 | 18.40 | 20.75 | 18.05 | 19.10 | 515,167 | +0.75(+4.09%) |
Feb 12, 2021 | 18.15 | 18.70 | 17.50 | 18.35 | 242,460 | +0.25(+1.38%) |
Feb 11, 2021 | 16.60 | 18.35 | 16.50 | 18.10 | 432,603 | +1.70(+10.37%) |
Feb 10, 2021 | 16.75 | 17.40 | 15.20 | 16.40 | 402,556 | -0.25(-1.50%) |
Feb 09, 2021 | 15.80 | 18.95 | 15.80 | 16.65 | 653,968 | +0.55(+3.42%) |
Feb 08, 2021 | 16.90 | 16.95 | 15.05 | 16.10 | 819,627 | -1.55(-8.78%) |
Feb 05, 2021 | 21.15 | 25.00 | 16.55 | 17.65 | 2,386,140 | +1.15(+6.97%) |
Feb 04, 2021 | 14.00 | 16.60 | 13.25 | 16.50 | 1,024,056 | +3.55(+27.41%) |
Feb 03, 2021 | 11.75 | 14.15 | 11.55 | 12.95 | 754,704 | +1.40(+12.12%) |
Feb 02, 2021 | 11.20 | 11.80 | 11.00 | 11.55 | 109,404 | +0.60(+5.48%) |
Feb 01, 2021 | 11.30 | 11.30 | 10.65 | 10.95 | 65,569 | +0.35(+3.30%) |
Jan 29, 2021 | 10.90 | 11.60 | 10.60 | 10.60 | 200,680 | +0.05(+0.47%) |
Jan 28, 2021 | 10.85 | 11.50 | 10.55 | 10.55 | 148,820 | -0.50(-4.52%) |
Jan 27, 2021 | 10.25 | 11.90 | 10.20 | 11.05 | 282,286 | +0.10(+0.91%) |
Jan 26, 2021 | 11.25 | 11.40 | 10.05 | 10.95 | 193,644 | -0.40(-3.52%) |
Jan 25, 2021 | 11.45 | 12.15 | 11.10 | 11.35 | 225,111 | +0.05(+0.44%) |
Jan 22, 2021 | 11.70 | 11.70 | 10.75 | 11.30 | 231,240 | -0.95(-7.76%) |
Jan 21, 2021 | 10.00 | 12.40 | 9.900 | 12.25 | 555,922 | +2.25(+22.50%) |
Jan 20, 2021 | 10.05 | 10.30 | 9.900 | 10.00 | 80,353 | -0.15(-1.48%) |
Jan 19, 2021 | 9.950 | 10.40 | 9.900 | 10.15 | 86,930 | +0.40(+4.10%) |
Jan 15, 2021 | 10.05 | 10.05 | 9.550 | 9.750 | 99,580 | -0.35(-3.47%) |
Jan 14, 2021 | 10.20 | 10.30 | 9.950 | 10.10 | 95,465 | -0.20(-1.94%) |
Jan 13, 2021 | 10.40 | 10.45 | 9.950 | 10.30 | 94,151 | +0.15(+1.48%) |
Jan 12, 2021 | 9.800 | 10.25 | 9.650 | 10.15 | 194,012 | +0.50(+5.18%) |
Jan 11, 2021 | 10.05 | 10.15 | 9.550 | 9.650 | 138,807 | -0.30(-3.02%) |
Jan 08, 2021 | 9.800 | 10.40 | 9.275 | 9.950 | 290,860 | +0.55(+5.85%) |
Jan 07, 2021 | 9.150 | 9.700 | 9.000 | 9.400 | 370,081 | +0.40(+4.44%) |
Jan 06, 2021 | 9.000 | 9.200 | 8.950 | 9.000 | 201,110 | +0.00(+0.00%) |
Jan 05, 2021 | 9.100 | 9.250 | 8.950 | 9.000 | 294,912 | -0.10(-1.10%) |
Jan 04, 2021 | 9.300 | 9.300 | 9.000 | 9.100 | 165,247 | +0.10(+1.11%) |
Dec 31, 2020 | 9.000 | 9.000 | 9.000 | 94,456 | -0.55(-5.76%) | |
Dec 30, 2020 | 9.550 | 9.650 | 9.500 | 9.550 | 94,456 | +0.00(+0.00%) |
Dec 29, 2020 | 9.850 | 9.850 | 9.550 | 9.550 | 63,682 | -0.30(-3.05%) |
Dec 28, 2020 | 9.850 | 9.900 | 9.650 | 9.850 | 66,319 | +0.20(+2.07%) |
Dec 24, 2020 | 9.800 | 9.850 | 9.600 | 9.650 | 56,100 | -0.10(-1.03%) |
Dec 23, 2020 | 9.650 | 9.950 | 9.650 | 9.750 | 77,956 | -0.05(-0.51%) |
Dec 22, 2020 | 9.800 | 9.950 | 9.600 | 9.800 | 51,492 | -0.05(-0.51%) |
Dec 21, 2020 | 9.600 | 10.00 | 9.600 | 9.850 | 63,309 | +0.10(+1.03%) |
Dec 18, 2020 | 9.850 | 10.10 | 9.750 | 9.750 | 91,780 | -0.05(-0.51%) |
Dec 17, 2020 | 10.15 | 10.15 | 9.700 | 9.800 | 113,144 | -0.30(-2.97%) |
Dec 16, 2020 | 10.45 | 10.45 | 9.950 | 10.10 | 51,346 | -0.25(-2.42%) |
Dec 15, 2020 | 9.850 | 10.45 | 9.850 | 10.35 | 113,530 | +0.50(+5.08%) |
Dec 14, 2020 | 10.15 | 10.30 | 9.800 | 9.850 | 53,381 | -0.35(-3.43%) |
Dec 11, 2020 | 10.45 | 10.60 | 10.00 | 10.20 | 44,060 | -0.20(-1.92%) |
Dec 10, 2020 | 10.15 | 10.55 | 9.900 | 10.40 | 62,413 | +0.15(+1.46%) |
Dec 09, 2020 | 10.55 | 10.75 | 10.05 | 10.25 | 105,863 | -0.45(-4.21%) |
Dec 08, 2020 | 10.60 | 10.95 | 10.55 | 10.70 | 38,627 | +0.15(+1.42%) |
Dec 07, 2020 | 10.80 | 11.15 | 10.45 | 10.55 | 73,776 | -0.35(-3.21%) |
Dec 04, 2020 | 10.75 | 11.19 | 10.72 | 10.90 | 88,740 | +0.20(+1.87%) |
Dec 03, 2020 | 10.35 | 10.85 | 10.25 | 10.70 | 67,791 | +0.30(+2.88%) |
Dec 02, 2020 | 10.05 | 10.85 | 10.00 | 10.40 | 129,484 | +0.35(+3.48%) |