Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.36 | 12.48 | 10.73 | 11.67 | 1,402,800 | -0.80(-6.42%) |
Feb 25, 2021 | 13.05 | 14.38 | 11.94 | 12.47 | 2,050,684 | -1.83(-12.80%) |
Feb 24, 2021 | 13.40 | 14.43 | 12.89 | 14.30 | 1,680,856 | +1.05(+7.92%) |
Feb 23, 2021 | 12.75 | 13.30 | 12.02 | 13.25 | 581,994 | +0.23(+1.77%) |
Feb 22, 2021 | 13.05 | 13.66 | 12.87 | 13.02 | 725,843 | -0.11(-0.84%) |
Feb 19, 2021 | 12.90 | 13.20 | 12.86 | 13.13 | 525,900 | +0.27(+2.10%) |
Feb 18, 2021 | 12.59 | 13.01 | 12.42 | 12.86 | 396,708 | +0.14(+1.10%) |
Feb 17, 2021 | 12.90 | 13.01 | 12.53 | 12.72 | 320,395 | -0.39(-2.97%) |
Feb 16, 2021 | 13.34 | 13.38 | 12.86 | 13.11 | 377,734 | -0.12(-0.91%) |
Feb 12, 2021 | 13.16 | 13.58 | 13.06 | 13.23 | 424,200 | -0.17(-1.27%) |
Feb 11, 2021 | 13.31 | 13.77 | 13.25 | 13.40 | 444,232 | +0.21(+1.59%) |
Feb 10, 2021 | 13.52 | 13.73 | 13.17 | 13.19 | 389,434 | -0.21(-1.57%) |
Feb 09, 2021 | 13.69 | 13.70 | 13.04 | 13.40 | 539,964 | -0.30(-2.19%) |
Feb 08, 2021 | 13.63 | 13.84 | 13.31 | 13.70 | 804,913 | +0.21(+1.56%) |
Feb 05, 2021 | 13.30 | 13.49 | 13.07 | 13.49 | 316,400 | +0.43(+3.29%) |
Feb 04, 2021 | 12.86 | 13.08 | 12.60 | 13.06 | 228,916 | +0.33(+2.59%) |
Feb 03, 2021 | 12.50 | 12.83 | 12.39 | 12.73 | 358,532 | +0.18(+1.43%) |
Feb 02, 2021 | 12.47 | 12.59 | 12.07 | 12.55 | 341,046 | +0.36(+2.95%) |
Feb 01, 2021 | 11.81 | 12.45 | 11.51 | 12.19 | 717,427 | +0.58(+5.00%) |
Jan 29, 2021 | 12.05 | 12.14 | 11.50 | 11.61 | 643,700 | -0.52(-4.29%) |
Jan 28, 2021 | 12.62 | 12.79 | 11.97 | 12.13 | 461,937 | -0.49(-3.88%) |
Jan 27, 2021 | 13.00 | 13.08 | 12.17 | 12.62 | 653,543 | -0.74(-5.54%) |
Jan 26, 2021 | 13.89 | 14.15 | 13.31 | 13.36 | 409,980 | -0.34(-2.48%) |
Jan 25, 2021 | 13.54 | 13.93 | 13.13 | 13.70 | 417,788 | +0.10(+0.74%) |
Jan 22, 2021 | 13.21 | 13.60 | 12.87 | 13.60 | 346,600 | +0.13(+0.97%) |
Jan 21, 2021 | 12.96 | 13.86 | 12.96 | 13.47 | 950,113 | +0.66(+5.15%) |
Jan 20, 2021 | 12.75 | 13.00 | 12.52 | 12.81 | 345,920 | +0.13(+1.03%) |
Jan 19, 2021 | 12.70 | 12.78 | 12.05 | 12.68 | 494,542 | +0.24(+1.93%) |
Jan 15, 2021 | 12.40 | 13.03 | 12.28 | 12.44 | 914,700 | -0.20(-1.58%) |
Jan 14, 2021 | 11.91 | 12.94 | 11.82 | 12.64 | 722,815 | +0.95(+8.13%) |
Jan 13, 2021 | 12.27 | 12.40 | 11.63 | 11.69 | 314,208 | -0.55(-4.49%) |
Jan 12, 2021 | 11.93 | 12.26 | 11.74 | 12.24 | 291,954 | +0.50(+4.26%) |
Jan 11, 2021 | 11.61 | 12.30 | 11.61 | 11.74 | 413,950 | -0.22(-1.84%) |
Jan 08, 2021 | 12.38 | 12.39 | 11.69 | 11.96 | 391,800 | -0.21(-1.73%) |
Jan 07, 2021 | 12.28 | 12.38 | 11.99 | 12.17 | 396,123 | +0.05(+0.41%) |
Jan 06, 2021 | 11.69 | 12.46 | 11.61 | 12.12 | 596,638 | +0.62(+5.39%) |
Jan 05, 2021 | 11.38 | 11.67 | 11.31 | 11.50 | 326,650 | +0.11(+0.97%) |
Jan 04, 2021 | 11.22 | 11.54 | 11.08 | 11.39 | 565,261 | +0.09(+0.80%) |
Dec 31, 2020 | 11.30 | 11.30 | 11.30 | 356,126 | -0.19(-1.65%) | |
Dec 30, 2020 | 11.38 | 11.72 | 11.37 | 11.49 | 356,126 | +0.18(+1.59%) |
Dec 29, 2020 | 11.31 | 11.44 | 10.87 | 11.31 | 708,066 | -0.50(-4.23%) |
Dec 28, 2020 | 11.67 | 11.98 | 11.33 | 11.81 | 625,990 | +0.37(+3.23%) |
Dec 24, 2020 | 11.58 | 11.71 | 11.31 | 11.44 | 312,000 | +0.05(+0.44%) |
Dec 23, 2020 | 11.81 | 11.94 | 11.34 | 11.39 | 589,174 | -0.33(-2.82%) |
Dec 22, 2020 | 12.26 | 12.39 | 11.71 | 11.72 | 650,441 | -0.44(-3.62%) |
Dec 21, 2020 | 11.94 | 12.25 | 11.83 | 12.16 | 565,044 | -0.15(-1.22%) |
Dec 18, 2020 | 12.80 | 12.96 | 12.26 | 12.31 | 908,000 | -0.48(-3.75%) |
Dec 17, 2020 | 13.03 | 13.06 | 12.68 | 12.79 | 603,315 | -0.25(-1.92%) |
Dec 16, 2020 | 13.42 | 13.42 | 12.68 | 13.04 | 695,579 | -0.33(-2.47%) |
Dec 15, 2020 | 13.06 | 13.41 | 12.66 | 13.37 | 630,614 | +0.36(+2.77%) |
Dec 14, 2020 | 12.83 | 13.33 | 12.73 | 13.01 | 855,024 | +0.55(+4.41%) |
Dec 11, 2020 | 12.26 | 12.70 | 12.13 | 12.46 | 591,000 | -0.03(-0.24%) |
Dec 10, 2020 | 11.57 | 12.54 | 11.52 | 12.49 | 707,287 | +0.70(+5.94%) |
Dec 09, 2020 | 11.59 | 12.39 | 11.44 | 11.79 | 1,107,431 | +0.31(+2.70%) |
Dec 08, 2020 | 11.14 | 11.53 | 11.14 | 11.48 | 720,894 | +0.21(+1.86%) |
Dec 07, 2020 | 11.44 | 11.54 | 11.08 | 11.27 | 492,828 | -0.23(-2.00%) |
Dec 04, 2020 | 11.06 | 11.68 | 11.02 | 11.50 | 935,800 | +0.52(+4.74%) |
Dec 03, 2020 | 11.00 | 11.24 | 10.87 | 10.98 | 553,709 | +0.01(+0.09%) |
Dec 02, 2020 | 11.07 | 11.12 | 10.65 | 10.97 | 825,791 | -0.09(-0.81%) |