Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.70 | 15.88 | 14.20 | 14.40 | 174,040 | -1.10(-7.10%) |
Feb 25, 2021 | 16.50 | 17.20 | 14.20 | 15.50 | 421,664 | -0.40(-2.52%) |
Feb 24, 2021 | 16.90 | 17.90 | 15.50 | 15.90 | 443,992 | -0.50(-3.05%) |
Feb 23, 2021 | 17.10 | 18.20 | 15.00 | 16.40 | 772,120 | -4.90(-23.00%) |
Feb 22, 2021 | 18.80 | 23.20 | 18.50 | 21.30 | 2,298,573 | +2.90(+15.76%) |
Feb 19, 2021 | 16.80 | 18.80 | 16.10 | 18.40 | 1,587,450 | +2.60(+16.46%) |
Feb 18, 2021 | 15.30 | 16.90 | 14.40 | 15.80 | 723,940 | +0.20(+1.28%) |
Feb 17, 2021 | 15.80 | 16.20 | 15.10 | 15.60 | 276,727 | -0.60(-3.70%) |
Feb 16, 2021 | 15.90 | 16.50 | 15.70 | 16.20 | 347,449 | +0.10(+0.62%) |
Feb 12, 2021 | 16.10 | 16.20 | 15.40 | 16.10 | 309,510 | +0.60(+3.87%) |
Feb 11, 2021 | 16.80 | 16.90 | 14.90 | 15.50 | 334,956 | -0.80(-4.91%) |
Feb 10, 2021 | 17.20 | 17.50 | 15.20 | 16.30 | 428,519 | -0.70(-4.12%) |
Feb 09, 2021 | 16.30 | 17.10 | 15.70 | 17.00 | 471,321 | +1.30(+8.28%) |
Feb 08, 2021 | 15.30 | 16.30 | 14.10 | 15.70 | 1,470,454 | -2.00(-11.30%) |
Feb 05, 2021 | 19.00 | 19.00 | 17.10 | 17.70 | 346,500 | -0.60(-3.28%) |
Feb 04, 2021 | 17.40 | 18.50 | 16.30 | 18.30 | 255,475 | +1.30(+7.65%) |
Feb 03, 2021 | 15.30 | 17.50 | 15.20 | 17.00 | 249,413 | +1.40(+8.97%) |
Feb 02, 2021 | 16.00 | 16.20 | 15.10 | 15.60 | 176,280 | -0.20(-1.27%) |
Feb 01, 2021 | 16.20 | 16.90 | 14.60 | 15.80 | 672,854 | +1.50(+10.49%) |
Jan 29, 2021 | 13.40 | 15.10 | 13.40 | 14.30 | 164,540 | +0.70(+5.15%) |
Jan 28, 2021 | 14.40 | 14.80 | 13.10 | 13.60 | 154,625 | -0.40(-2.86%) |
Jan 27, 2021 | 15.20 | 15.50 | 14.00 | 14.00 | 194,667 | -1.30(-8.50%) |
Jan 26, 2021 | 14.20 | 16.10 | 13.80 | 15.30 | 329,896 | +1.30(+9.29%) |
Jan 25, 2021 | 14.20 | 14.80 | 13.70 | 14.00 | 177,447 | -0.90(-6.04%) |
Jan 22, 2021 | 15.10 | 15.20 | 13.90 | 14.90 | 283,580 | -1.00(-6.29%) |
Jan 21, 2021 | 16.40 | 18.00 | 14.00 | 15.90 | 1,920,605 | +3.00(+23.26%) |
Jan 20, 2021 | 13.00 | 13.70 | 12.50 | 12.90 | 148,125 | +0.00(+0.00%) |
Jan 19, 2021 | 13.20 | 13.50 | 12.20 | 12.90 | 151,233 | -0.30(-2.27%) |
Jan 15, 2021 | 14.00 | 14.00 | 12.60 | 13.20 | 212,210 | -0.70(-5.04%) |
Jan 14, 2021 | 14.90 | 15.90 | 13.50 | 13.90 | 275,555 | -1.10(-7.33%) |
Jan 13, 2021 | 13.60 | 15.40 | 13.50 | 15.00 | 398,180 | +1.40(+10.29%) |
Jan 12, 2021 | 13.10 | 14.00 | 13.00 | 13.60 | 265,791 | +0.50(+3.82%) |
Jan 11, 2021 | 12.10 | 13.80 | 11.80 | 13.10 | 581,405 | +0.90(+7.38%) |
Jan 08, 2021 | 12.00 | 13.50 | 11.64 | 12.20 | 717,610 | +0.60(+5.17%) |
Jan 07, 2021 | 11.00 | 12.00 | 10.80 | 11.60 | 537,556 | +1.00(+9.43%) |
Jan 06, 2021 | 11.00 | 12.40 | 10.50 | 10.60 | 1,066,477 | -0.80(-7.02%) |
Jan 05, 2021 | 10.60 | 11.50 | 10.50 | 11.40 | 167,935 | +0.70(+6.54%) |
Jan 04, 2021 | 10.70 | 11.00 | 10.50 | 10.70 | 75,214 | +0.00(+0.00%) |
Dec 31, 2020 | 10.70 | 10.70 | 10.70 | 74,936 | +0.00(+0.00%) | |
Dec 30, 2020 | 10.60 | 10.80 | 10.50 | 10.70 | 74,936 | +0.00(+0.00%) |
Dec 29, 2020 | 11.30 | 11.30 | 10.30 | 10.70 | 64,889 | -0.30(-2.73%) |
Dec 28, 2020 | 10.50 | 11.50 | 10.40 | 11.00 | 141,702 | +0.60(+5.77%) |
Dec 24, 2020 | 10.40 | 10.50 | 10.20 | 10.40 | 33,320 | -0.10(-0.95%) |
Dec 23, 2020 | 10.20 | 10.90 | 9.600 | 10.50 | 90,722 | +0.20(+1.94%) |
Dec 22, 2020 | 10.70 | 10.80 | 10.30 | 10.30 | 123,176 | -0.30(-2.83%) |
Dec 21, 2020 | 10.70 | 11.10 | 10.50 | 10.60 | 63,583 | -0.60(-5.36%) |
Dec 18, 2020 | 11.50 | 11.70 | 10.80 | 11.20 | 171,220 | +0.70(+6.67%) |
Dec 17, 2020 | 10.50 | 10.60 | 10.20 | 10.50 | 60,335 | -0.10(-0.94%) |
Dec 16, 2020 | 11.20 | 11.30 | 10.50 | 10.60 | 43,521 | -0.60(-5.36%) |
Dec 15, 2020 | 11.00 | 11.30 | 10.80 | 11.20 | 68,237 | +0.30(+2.75%) |
Dec 14, 2020 | 11.60 | 11.60 | 10.50 | 10.90 | 44,917 | -0.50(-4.39%) |
Dec 11, 2020 | 11.90 | 12.20 | 11.30 | 11.40 | 55,390 | -0.10(-0.87%) |
Dec 10, 2020 | 11.60 | 12.00 | 11.30 | 11.50 | 46,918 | -0.50(-4.17%) |
Dec 09, 2020 | 13.00 | 13.00 | 11.60 | 12.00 | 78,615 | -1.00(-7.69%) |
Dec 08, 2020 | 13.20 | 13.40 | 12.50 | 13.00 | 88,103 | -0.30(-2.26%) |
Dec 07, 2020 | 11.80 | 13.40 | 11.60 | 13.30 | 209,679 | +1.50(+12.71%) |
Dec 04, 2020 | 12.90 | 12.90 | 11.60 | 11.80 | 128,170 | -1.00(-7.81%) |
Dec 03, 2020 | 12.80 | 13.00 | 12.50 | 12.80 | 71,583 | -0.20(-1.54%) |
Dec 02, 2020 | 13.40 | 14.00 | 12.50 | 13.00 | 99,614 | -0.70(-5.11%) |