Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.83 | 14.07 | 13.42 | 13.98 | 160,200 | +0.16(+1.16%) |
Feb 25, 2021 | 14.60 | 14.83 | 13.66 | 13.82 | 187,019 | -0.71(-4.89%) |
Feb 24, 2021 | 13.58 | 14.73 | 13.45 | 14.53 | 170,797 | +1.07(+7.95%) |
Feb 23, 2021 | 14.07 | 14.68 | 12.82 | 13.46 | 377,457 | -1.24(-8.44%) |
Feb 22, 2021 | 13.67 | 15.49 | 13.65 | 14.70 | 657,655 | +0.86(+6.21%) |
Feb 19, 2021 | 13.57 | 13.91 | 13.45 | 13.84 | 110,100 | +0.41(+3.05%) |
Feb 18, 2021 | 13.17 | 13.79 | 12.95 | 13.43 | 183,365 | +0.07(+0.52%) |
Feb 17, 2021 | 14.02 | 14.04 | 13.22 | 13.36 | 193,680 | -0.71(-5.05%) |
Feb 16, 2021 | 13.97 | 14.22 | 13.85 | 14.07 | 145,429 | +0.16(+1.15%) |
Feb 12, 2021 | 13.77 | 14.05 | 13.51 | 13.91 | 84,900 | +0.05(+0.36%) |
Feb 11, 2021 | 14.18 | 14.46 | 13.53 | 13.86 | 144,681 | -0.26(-1.84%) |
Feb 10, 2021 | 14.37 | 14.60 | 13.64 | 14.12 | 122,096 | -0.12(-0.84%) |
Feb 09, 2021 | 14.90 | 15.29 | 14.14 | 14.24 | 241,705 | -0.72(-4.81%) |
Feb 08, 2021 | 14.70 | 14.99 | 14.21 | 14.96 | 192,848 | +0.33(+2.26%) |
Feb 05, 2021 | 14.23 | 14.87 | 14.05 | 14.63 | 220,400 | +0.53(+3.76%) |
Feb 04, 2021 | 14.05 | 14.44 | 13.75 | 14.10 | 194,232 | +0.05(+0.36%) |
Feb 03, 2021 | 13.30 | 14.32 | 13.01 | 14.05 | 306,831 | +0.84(+6.36%) |
Feb 02, 2021 | 12.66 | 13.24 | 12.62 | 13.21 | 189,223 | +0.59(+4.68%) |
Feb 01, 2021 | 12.45 | 12.74 | 12.25 | 12.62 | 168,978 | +0.15(+1.20%) |
Jan 29, 2021 | 12.96 | 12.97 | 12.28 | 12.47 | 229,300 | -0.14(-1.11%) |
Jan 28, 2021 | 12.94 | 13.23 | 12.58 | 12.61 | 146,308 | -0.35(-2.70%) |
Jan 27, 2021 | 12.50 | 13.23 | 12.43 | 12.96 | 271,111 | +0.10(+0.78%) |
Jan 26, 2021 | 12.85 | 13.00 | 12.55 | 12.86 | 167,883 | +0.15(+1.18%) |
Jan 25, 2021 | 12.34 | 13.00 | 12.28 | 12.71 | 182,619 | +0.40(+3.25%) |
Jan 22, 2021 | 12.31 | 12.36 | 11.91 | 12.31 | 164,100 | -0.11(-0.89%) |
Jan 21, 2021 | 12.37 | 12.63 | 12.17 | 12.42 | 167,724 | +0.12(+0.98%) |
Jan 20, 2021 | 12.57 | 12.80 | 12.08 | 12.30 | 158,722 | -0.31(-2.46%) |
Jan 19, 2021 | 12.82 | 12.94 | 12.42 | 12.61 | 124,464 | -0.05(-0.39%) |
Jan 15, 2021 | 12.40 | 12.95 | 12.25 | 12.66 | 314,300 | +0.14(+1.12%) |
Jan 14, 2021 | 12.36 | 12.72 | 11.98 | 12.52 | 197,954 | +0.15(+1.21%) |
Jan 13, 2021 | 12.30 | 12.46 | 12.07 | 12.37 | 149,702 | +0.01(+0.08%) |
Jan 12, 2021 | 12.02 | 12.50 | 12.02 | 12.36 | 232,814 | +0.45(+3.78%) |
Jan 11, 2021 | 11.69 | 12.13 | 11.54 | 11.91 | 214,338 | +0.18(+1.53%) |
Jan 08, 2021 | 11.74 | 11.99 | 11.64 | 11.73 | 180,800 | +0.00(+0.00%) |
Jan 07, 2021 | 12.05 | 12.24 | 11.50 | 11.73 | 288,480 | -0.28(-2.33%) |
Jan 06, 2021 | 11.46 | 12.30 | 11.46 | 12.01 | 502,083 | +0.61(+5.35%) |
Jan 05, 2021 | 10.84 | 11.55 | 10.84 | 11.40 | 463,381 | +0.57(+5.26%) |
Jan 04, 2021 | 10.71 | 10.97 | 10.31 | 10.83 | 327,155 | +0.27(+2.56%) |
Dec 31, 2020 | 10.56 | 10.56 | 10.56 | 300,033 | -0.15(-1.40%) | |
Dec 30, 2020 | 10.51 | 10.89 | 10.40 | 10.71 | 300,033 | +0.23(+2.19%) |
Dec 29, 2020 | 10.90 | 11.07 | 10.38 | 10.48 | 269,398 | -0.26(-2.42%) |
Dec 28, 2020 | 11.35 | 11.35 | 10.72 | 10.74 | 241,470 | -0.47(-4.19%) |
Dec 24, 2020 | 11.34 | 11.46 | 11.06 | 11.21 | 141,500 | -0.12(-1.06%) |
Dec 23, 2020 | 10.95 | 11.66 | 10.94 | 11.33 | 501,425 | +0.42(+3.85%) |
Dec 22, 2020 | 11.24 | 11.48 | 10.87 | 10.91 | 437,944 | -0.35(-3.11%) |
Dec 21, 2020 | 11.25 | 11.56 | 11.16 | 11.26 | 456,438 | -0.22(-1.92%) |
Dec 18, 2020 | 11.61 | 11.72 | 11.20 | 11.48 | 841,100 | -0.44(-3.69%) |
Dec 17, 2020 | 11.62 | 12.09 | 11.60 | 11.92 | 280,186 | +0.33(+2.85%) |
Dec 16, 2020 | 11.81 | 11.95 | 11.35 | 11.59 | 434,406 | -0.29(-2.44%) |
Dec 15, 2020 | 11.29 | 12.15 | 11.18 | 11.88 | 471,055 | +0.62(+5.51%) |
Dec 14, 2020 | 10.93 | 11.77 | 10.93 | 11.26 | 631,186 | +0.47(+4.36%) |
Dec 11, 2020 | 11.12 | 11.22 | 10.68 | 10.79 | 377,000 | -0.32(-2.88%) |
Dec 10, 2020 | 11.53 | 11.61 | 10.84 | 11.11 | 815,432 | -0.53(-4.55%) |
Dec 09, 2020 | 11.60 | 11.88 | 11.43 | 11.64 | 422,921 | -0.02(-0.17%) |
Dec 08, 2020 | 11.55 | 11.85 | 11.25 | 11.66 | 367,184 | +0.11(+0.95%) |
Dec 07, 2020 | 11.95 | 12.44 | 11.31 | 11.55 | 705,011 | -0.31(-2.61%) |
Dec 04, 2020 | 12.01 | 12.11 | 11.02 | 11.86 | 1,091,400 | -0.08(-0.67%) |
Dec 03, 2020 | 13.56 | 13.65 | 11.92 | 11.94 | 1,123,680 | -2.09(-14.90%) |
Dec 02, 2020 | 13.92 | 14.18 | 13.56 | 14.03 | 389,275 | +0.02(+0.14%) |