Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.14 | 14.06 | 12.92 | 13.58 | 434,000 | +0.42(+3.19%) |
Feb 25, 2021 | 13.09 | 14.28 | 12.91 | 13.16 | 838,600 | +0.04(+0.30%) |
Feb 24, 2021 | 12.79 | 13.22 | 12.60 | 13.12 | 254,623 | +0.30(+2.34%) |
Feb 23, 2021 | 12.40 | 12.85 | 11.63 | 12.82 | 484,668 | -0.02(-0.16%) |
Feb 22, 2021 | 13.16 | 13.36 | 12.83 | 12.84 | 303,457 | -0.27(-2.06%) |
Feb 19, 2021 | 13.17 | 13.49 | 13.08 | 13.11 | 319,800 | -0.01(-0.08%) |
Feb 18, 2021 | 13.21 | 13.46 | 13.08 | 13.12 | 329,795 | -0.35(-2.60%) |
Feb 17, 2021 | 13.09 | 13.74 | 12.96 | 13.47 | 444,661 | +0.39(+2.98%) |
Feb 16, 2021 | 12.98 | 13.20 | 12.81 | 13.08 | 373,397 | +0.34(+2.67%) |
Feb 12, 2021 | 12.78 | 13.16 | 12.62 | 12.74 | 258,900 | -0.08(-0.62%) |
Feb 11, 2021 | 13.16 | 13.26 | 12.65 | 12.82 | 264,109 | -0.31(-2.36%) |
Feb 10, 2021 | 13.53 | 13.57 | 12.66 | 13.13 | 366,814 | -0.17(-1.28%) |
Feb 09, 2021 | 13.76 | 13.80 | 13.15 | 13.30 | 287,037 | -0.51(-3.69%) |
Feb 08, 2021 | 13.95 | 14.47 | 13.70 | 13.81 | 603,782 | +0.34(+2.52%) |
Feb 05, 2021 | 13.40 | 13.72 | 13.10 | 13.47 | 353,200 | +0.29(+2.20%) |
Feb 04, 2021 | 12.81 | 13.37 | 12.80 | 13.18 | 386,309 | +0.44(+3.45%) |
Feb 03, 2021 | 12.76 | 12.91 | 12.33 | 12.74 | 276,714 | +0.17(+1.35%) |
Feb 02, 2021 | 13.14 | 13.19 | 12.25 | 12.57 | 390,061 | -0.33(-2.56%) |
Feb 01, 2021 | 12.55 | 13.24 | 12.33 | 12.90 | 773,630 | +0.95(+7.95%) |
Jan 29, 2021 | 12.19 | 12.64 | 11.85 | 11.95 | 491,900 | -0.02(-0.17%) |
Jan 28, 2021 | 12.59 | 13.17 | 11.59 | 11.97 | 828,512 | -0.57(-4.55%) |
Jan 27, 2021 | 11.95 | 14.54 | 11.81 | 12.54 | 1,454,641 | +0.29(+2.37%) |
Jan 26, 2021 | 12.48 | 12.53 | 11.81 | 12.25 | 569,663 | +0.09(+0.74%) |
Jan 25, 2021 | 11.77 | 12.65 | 11.41 | 12.16 | 613,881 | +0.45(+3.84%) |
Jan 22, 2021 | 11.35 | 11.74 | 11.13 | 11.71 | 357,900 | +0.09(+0.77%) |
Jan 21, 2021 | 12.12 | 12.15 | 11.36 | 11.62 | 470,984 | -0.06(-0.51%) |
Jan 20, 2021 | 11.74 | 12.30 | 11.65 | 11.68 | 336,470 | +0.16(+1.39%) |
Jan 19, 2021 | 11.87 | 12.03 | 11.41 | 11.52 | 560,667 | -0.54(-4.48%) |
Jan 15, 2021 | 12.39 | 12.49 | 11.83 | 12.06 | 660,500 | -0.64(-5.04%) |
Jan 14, 2021 | 11.36 | 13.45 | 11.35 | 12.70 | 1,476,133 | +1.59(+14.31%) |
Jan 13, 2021 | 11.12 | 11.40 | 11.00 | 11.11 | 289,165 | -0.19(-1.68%) |
Jan 12, 2021 | 10.51 | 11.43 | 10.34 | 11.30 | 607,020 | +0.91(+8.76%) |
Jan 11, 2021 | 10.30 | 10.60 | 10.12 | 10.39 | 332,667 | -0.13(-1.24%) |
Jan 08, 2021 | 10.70 | 10.75 | 10.14 | 10.52 | 318,100 | -0.21(-1.96%) |
Jan 07, 2021 | 10.90 | 10.93 | 10.56 | 10.73 | 339,919 | +0.03(+0.28%) |
Jan 06, 2021 | 10.39 | 11.05 | 10.29 | 10.70 | 520,766 | +0.37(+3.58%) |
Jan 05, 2021 | 10.12 | 10.50 | 10.10 | 10.33 | 544,377 | +0.28(+2.79%) |
Jan 04, 2021 | 10.38 | 10.47 | 9.890 | 10.05 | 652,519 | -0.33(-3.18%) |
Dec 31, 2020 | 10.38 | 10.38 | 10.38 | 304,406 | -0.35(-3.26%) | |
Dec 30, 2020 | 10.66 | 10.87 | 10.55 | 10.73 | 304,406 | +0.17(+1.61%) |
Dec 29, 2020 | 10.65 | 10.80 | 10.19 | 10.56 | 612,216 | -0.11(-1.03%) |
Dec 28, 2020 | 10.81 | 10.99 | 10.57 | 10.67 | 494,602 | +0.01(+0.09%) |
Dec 24, 2020 | 10.99 | 11.00 | 10.57 | 10.66 | 233,100 | -0.20(-1.84%) |
Dec 23, 2020 | 10.75 | 11.12 | 10.54 | 10.86 | 773,731 | +0.05(+0.46%) |
Dec 22, 2020 | 11.10 | 11.32 | 10.42 | 10.81 | 765,402 | -0.29(-2.61%) |
Dec 21, 2020 | 11.04 | 11.29 | 10.80 | 11.10 | 925,868 | -0.33(-2.89%) |
Dec 18, 2020 | 11.85 | 11.89 | 11.31 | 11.43 | 931,100 | -0.46(-3.87%) |
Dec 17, 2020 | 11.84 | 12.48 | 11.34 | 11.89 | 1,032,598 | +0.14(+1.19%) |
Dec 16, 2020 | 10.89 | 11.94 | 10.84 | 11.75 | 1,007,890 | +0.75(+6.82%) |
Dec 15, 2020 | 10.50 | 11.35 | 10.31 | 11.00 | 1,090,038 | +0.55(+5.26%) |
Dec 14, 2020 | 10.47 | 10.60 | 10.10 | 10.45 | 478,127 | +0.22(+2.20%) |
Dec 11, 2020 | 10.51 | 10.57 | 9.860 | 10.22 | 715,600 | -0.34(-3.17%) |
Dec 10, 2020 | 10.35 | 10.74 | 10.12 | 10.56 | 1,000,366 | +0.01(+0.09%) |
Dec 09, 2020 | 10.85 | 10.94 | 10.18 | 10.55 | 861,137 | -0.16(-1.49%) |
Dec 08, 2020 | 11.21 | 11.30 | 10.35 | 10.71 | 1,347,676 | -0.14(-1.29%) |
Dec 07, 2020 | 10.57 | 11.15 | 9.840 | 10.85 | 2,519,266 | -0.05(-0.46%) |
Dec 04, 2020 | 9.050 | 11.09 | 8.920 | 10.90 | 3,990,500 | +2.44(+28.84%) |
Dec 03, 2020 | 8.640 | 9.500 | 8.300 | 8.460 | 2,146,995 | -1.04(-10.95%) |
Dec 02, 2020 | 8.960 | 9.570 | 8.760 | 9.500 | 757,316 | +0.43(+4.74%) |