Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.10 | 12.17 | 11.14 | 11.42 | 263,700 | -0.80(-6.55%) |
Feb 25, 2021 | 12.53 | 13.11 | 11.64 | 12.22 | 254,480 | -0.47(-3.70%) |
Feb 24, 2021 | 12.44 | 13.30 | 12.33 | 12.69 | 127,638 | +0.49(+4.02%) |
Feb 23, 2021 | 13.00 | 13.00 | 11.30 | 12.20 | 304,083 | -1.60(-11.59%) |
Feb 22, 2021 | 14.08 | 14.39 | 13.40 | 13.80 | 105,285 | -0.32(-2.27%) |
Feb 19, 2021 | 13.75 | 14.39 | 13.73 | 14.12 | 79,800 | +0.53(+3.90%) |
Feb 18, 2021 | 14.60 | 14.64 | 13.41 | 13.59 | 209,451 | -1.22(-8.24%) |
Feb 17, 2021 | 14.85 | 15.16 | 14.53 | 14.81 | 99,130 | -0.35(-2.31%) |
Feb 16, 2021 | 15.85 | 16.10 | 14.98 | 15.16 | 137,673 | -0.61(-3.87%) |
Feb 12, 2021 | 14.51 | 15.83 | 14.15 | 15.77 | 185,700 | +1.22(+8.38%) |
Feb 11, 2021 | 14.40 | 15.26 | 14.10 | 14.55 | 115,301 | +0.18(+1.25%) |
Feb 10, 2021 | 15.07 | 15.45 | 13.18 | 14.37 | 262,965 | -0.74(-4.90%) |
Feb 09, 2021 | 14.99 | 15.99 | 14.81 | 15.11 | 207,317 | +0.41(+2.79%) |
Feb 08, 2021 | 14.01 | 15.40 | 13.60 | 14.70 | 312,713 | +1.04(+7.61%) |
Feb 05, 2021 | 13.99 | 13.99 | 13.20 | 13.66 | 171,100 | -0.29(-2.08%) |
Feb 04, 2021 | 13.77 | 14.18 | 13.41 | 13.95 | 220,554 | +0.25(+1.82%) |
Feb 03, 2021 | 12.55 | 13.95 | 12.55 | 13.70 | 279,098 | +0.94(+7.37%) |
Feb 02, 2021 | 12.19 | 12.98 | 11.86 | 12.76 | 240,966 | +0.67(+5.54%) |
Feb 01, 2021 | 12.20 | 12.48 | 11.80 | 12.09 | 162,737 | -0.11(-0.90%) |
Jan 29, 2021 | 11.79 | 12.60 | 11.60 | 12.20 | 245,600 | +0.62(+5.35%) |
Jan 28, 2021 | 12.00 | 12.84 | 11.33 | 11.58 | 276,782 | -0.45(-3.74%) |
Jan 27, 2021 | 12.75 | 12.99 | 11.92 | 12.03 | 384,945 | -1.06(-8.10%) |
Jan 26, 2021 | 12.89 | 13.45 | 12.32 | 13.09 | 398,261 | +0.43(+3.40%) |
Jan 25, 2021 | 12.03 | 13.54 | 12.00 | 12.66 | 616,148 | +0.88(+7.47%) |
Jan 22, 2021 | 12.15 | 12.31 | 10.91 | 11.78 | 1,096,600 | -0.77(-6.14%) |
Jan 21, 2021 | 10.30 | 15.20 | 9.900 | 12.55 | 5,948,128 | +2.13(+20.44%) |
Jan 20, 2021 | 10.01 | 10.50 | 9.690 | 10.42 | 338,241 | +0.36(+3.58%) |
Jan 19, 2021 | 9.830 | 10.14 | 9.620 | 10.06 | 274,080 | +0.31(+3.18%) |
Jan 15, 2021 | 9.100 | 9.970 | 9.100 | 9.750 | 388,500 | +0.66(+7.26%) |
Jan 14, 2021 | 9.050 | 9.300 | 9.030 | 9.090 | 209,931 | +0.06(+0.66%) |
Jan 13, 2021 | 9.100 | 9.160 | 8.800 | 9.030 | 116,961 | -0.01(-0.11%) |
Jan 12, 2021 | 9.300 | 9.300 | 8.900 | 9.040 | 122,175 | -0.09(-0.99%) |
Jan 11, 2021 | 8.760 | 9.250 | 8.590 | 9.130 | 245,183 | +0.32(+3.63%) |
Jan 08, 2021 | 8.620 | 9.070 | 8.600 | 8.810 | 277,300 | +0.20(+2.32%) |
Jan 07, 2021 | 8.020 | 8.750 | 8.000 | 8.610 | 249,207 | +0.71(+8.99%) |
Jan 06, 2021 | 8.110 | 8.300 | 7.790 | 7.900 | 176,643 | -0.17(-2.11%) |
Jan 05, 2021 | 7.940 | 8.180 | 7.910 | 8.070 | 108,517 | +0.17(+2.15%) |
Jan 04, 2021 | 8.120 | 8.150 | 7.710 | 7.900 | 110,011 | -0.20(-2.47%) |
Dec 31, 2020 | 8.100 | 8.100 | 8.100 | 108,316 | -0.10(-1.22%) | |
Dec 30, 2020 | 7.880 | 8.280 | 7.880 | 8.200 | 108,316 | +0.33(+4.19%) |
Dec 29, 2020 | 8.140 | 8.304 | 7.690 | 7.870 | 173,104 | -0.27(-3.32%) |
Dec 28, 2020 | 8.220 | 8.590 | 8.020 | 8.140 | 259,854 | +0.16(+2.01%) |
Dec 24, 2020 | 8.060 | 8.090 | 7.760 | 7.980 | 77,300 | -0.08(-0.99%) |
Dec 23, 2020 | 7.690 | 8.249 | 7.690 | 8.060 | 206,048 | +0.45(+5.91%) |
Dec 22, 2020 | 7.830 | 7.950 | 7.610 | 7.610 | 155,068 | -0.16(-2.06%) |
Dec 21, 2020 | 7.500 | 7.810 | 7.320 | 7.770 | 153,612 | +0.31(+4.16%) |
Dec 18, 2020 | 7.750 | 7.820 | 7.450 | 7.460 | 191,800 | -0.16(-2.10%) |
Dec 17, 2020 | 7.950 | 8.006 | 7.610 | 7.620 | 162,590 | -0.32(-4.03%) |
Dec 16, 2020 | 7.900 | 8.180 | 7.700 | 7.940 | 149,477 | +0.04(+0.51%) |
Dec 15, 2020 | 7.920 | 7.990 | 7.730 | 7.900 | 136,052 | +0.04(+0.51%) |
Dec 14, 2020 | 7.710 | 7.910 | 7.600 | 7.860 | 143,897 | +0.17(+2.21%) |
Dec 11, 2020 | 7.650 | 7.820 | 7.500 | 7.690 | 131,300 | +0.01(+0.13%) |
Dec 10, 2020 | 7.630 | 7.770 | 7.430 | 7.680 | 142,689 | +0.01(+0.13%) |
Dec 09, 2020 | 7.840 | 7.890 | 7.450 | 7.670 | 280,584 | -0.09(-1.16%) |
Dec 08, 2020 | 7.660 | 7.820 | 7.570 | 7.760 | 308,061 | +0.13(+1.70%) |
Dec 07, 2020 | 7.300 | 7.800 | 7.280 | 7.630 | 595,909 | +0.39(+5.39%) |
Dec 04, 2020 | 7.250 | 7.390 | 7.130 | 7.240 | 437,500 | +0.06(+0.84%) |
Dec 03, 2020 | 7.450 | 7.450 | 7.150 | 7.180 | 1,573,062 | -0.41(-5.40%) |
Dec 02, 2020 | 8.400 | 8.490 | 7.520 | 7.590 | 548,224 | -1.00(-11.64%) |