Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.30 | 15.30 | 13.88 | 14.50 | 17,680 | +0.00(+0.00%) |
Feb 25, 2021 | 16.40 | 17.10 | 14.35 | 14.50 | 14,265 | -1.85(-11.31%) |
Feb 24, 2021 | 15.75 | 17.20 | 15.75 | 16.35 | 5,093 | +0.30(+1.87%) |
Feb 23, 2021 | 17.25 | 17.80 | 15.50 | 16.05 | 20,167 | -1.95(-10.83%) |
Feb 22, 2021 | 17.15 | 18.60 | 17.00 | 18.00 | 25,648 | +0.50(+2.86%) |
Feb 19, 2021 | 16.80 | 17.70 | 16.80 | 17.50 | 7,500 | +0.50(+2.94%) |
Feb 18, 2021 | 18.20 | 18.20 | 16.25 | 17.00 | 20,719 | -1.00(-5.56%) |
Feb 17, 2021 | 17.60 | 18.40 | 16.60 | 18.00 | 44,053 | +0.60(+3.45%) |
Feb 16, 2021 | 16.10 | 17.75 | 16.10 | 17.40 | 17,630 | +1.30(+8.07%) |
Feb 12, 2021 | 16.05 | 16.70 | 15.70 | 16.10 | 10,800 | +0.25(+1.58%) |
Feb 11, 2021 | 16.05 | 17.15 | 15.25 | 15.85 | 22,912 | -0.50(-3.06%) |
Feb 10, 2021 | 17.10 | 17.40 | 15.40 | 16.35 | 40,191 | -1.10(-6.30%) |
Feb 09, 2021 | 16.45 | 19.50 | 16.25 | 17.45 | 348,010 | +1.25(+7.72%) |
Feb 08, 2021 | 15.80 | 16.75 | 15.40 | 16.20 | 12,812 | +1.00(+6.58%) |
Feb 05, 2021 | 15.35 | 16.30 | 15.15 | 15.20 | 12,880 | +0.15(+1.00%) |
Feb 04, 2021 | 14.70 | 15.30 | 14.53 | 15.05 | 3,786 | +0.65(+4.51%) |
Feb 03, 2021 | 14.35 | 15.50 | 14.20 | 14.40 | 13,091 | +0.30(+2.13%) |
Feb 02, 2021 | 13.80 | 14.65 | 13.75 | 14.10 | 4,824 | +0.25(+1.81%) |
Feb 01, 2021 | 14.55 | 14.55 | 13.75 | 13.85 | 9,670 | -0.25(-1.77%) |
Jan 29, 2021 | 14.80 | 15.25 | 14.03 | 14.10 | 18,280 | -0.75(-5.05%) |
Jan 28, 2021 | 15.20 | 16.10 | 14.30 | 14.85 | 17,901 | -0.35(-2.30%) |
Jan 27, 2021 | 17.00 | 20.35 | 15.00 | 15.20 | 84,070 | -1.55(-9.25%) |
Jan 26, 2021 | 17.60 | 17.75 | 15.85 | 16.75 | 42,776 | +1.15(+7.37%) |
Jan 25, 2021 | 17.30 | 17.30 | 15.15 | 15.60 | 26,998 | -1.30(-7.69%) |
Jan 22, 2021 | 14.70 | 17.95 | 14.70 | 16.90 | 55,960 | +2.05(+13.80%) |
Jan 21, 2021 | 14.40 | 15.40 | 13.95 | 14.85 | 23,821 | +0.45(+3.12%) |
Jan 20, 2021 | 13.75 | 15.30 | 13.75 | 14.40 | 14,039 | +0.65(+4.73%) |
Jan 19, 2021 | 13.55 | 13.90 | 13.50 | 13.75 | 6,900 | +0.50(+3.77%) |
Jan 15, 2021 | 14.30 | 14.79 | 13.00 | 13.25 | 9,100 | -1.05(-7.34%) |
Jan 14, 2021 | 15.05 | 15.35 | 14.30 | 14.30 | 10,425 | -0.70(-4.67%) |
Jan 13, 2021 | 15.90 | 16.10 | 14.80 | 15.00 | 20,653 | -0.50(-3.23%) |
Jan 12, 2021 | 13.95 | 16.00 | 13.95 | 15.50 | 22,809 | +1.05(+7.27%) |
Jan 11, 2021 | 14.00 | 15.00 | 13.25 | 14.45 | 41,637 | -0.75(-4.93%) |
Jan 08, 2021 | 12.05 | 16.90 | 12.05 | 15.20 | 375,780 | +3.25(+27.20%) |
Jan 07, 2021 | 11.85 | 12.25 | 11.70 | 11.95 | 10,143 | +0.40(+3.46%) |
Jan 06, 2021 | 11.65 | 12.20 | 11.55 | 11.55 | 8,704 | -0.35(-2.94%) |
Jan 05, 2021 | 11.75 | 12.35 | 11.75 | 11.90 | 10,655 | +0.05(+0.42%) |
Jan 04, 2021 | 12.00 | 12.20 | 11.35 | 11.85 | 20,452 | -0.05(-0.42%) |
Dec 31, 2020 | 11.90 | 11.90 | 11.90 | 21,245 | -0.47(-3.84%) | |
Dec 30, 2020 | 12.60 | 13.05 | 12.05 | 12.38 | 21,245 | -0.88(-6.60%) |
Dec 29, 2020 | 10.80 | 13.80 | 10.80 | 13.25 | 77,363 | +2.40(+22.12%) |
Dec 28, 2020 | 11.25 | 11.50 | 10.75 | 10.85 | 5,163 | -0.30(-2.69%) |
Dec 24, 2020 | 12.20 | 12.40 | 11.05 | 11.15 | 6,780 | -1.00(-8.23%) |
Dec 23, 2020 | 11.35 | 12.95 | 11.35 | 12.15 | 16,132 | +0.70(+6.11%) |
Dec 22, 2020 | 11.55 | 12.15 | 11.10 | 11.45 | 21,210 | +0.35(+3.15%) |
Dec 21, 2020 | 10.70 | 11.60 | 10.40 | 11.10 | 15,309 | +0.40(+3.74%) |
Dec 18, 2020 | 10.65 | 10.85 | 10.50 | 10.70 | 2,560 | +0.00(+0.00%) |
Dec 17, 2020 | 10.50 | 10.70 | 10.34 | 10.70 | 1,350 | +0.20(+1.90%) |
Dec 16, 2020 | 11.45 | 11.45 | 10.00 | 10.50 | 9,291 | -1.00(-8.66%) |
Dec 15, 2020 | 10.50 | 11.50 | 10.45 | 11.50 | 17,366 | +1.01(+9.66%) |
Dec 14, 2020 | 10.25 | 10.60 | 10.25 | 10.48 | 5,755 | +0.48(+4.83%) |
Dec 11, 2020 | 10.00 | 10.40 | 9.945 | 10.00 | 5,420 | +0.00(+0.00%) |
Dec 10, 2020 | 10.25 | 10.25 | 9.800 | 10.00 | 2,653 | -0.10(-0.99%) |
Dec 09, 2020 | 10.45 | 10.60 | 10.00 | 10.10 | 4,842 | -0.39(-3.76%) |
Dec 08, 2020 | 10.50 | 11.00 | 9.700 | 10.49 | 24,379 | +0.09(+0.91%) |
Dec 07, 2020 | 12.40 | 12.40 | 10.35 | 10.40 | 10,284 | -1.65(-13.69%) |
Dec 04, 2020 | 12.15 | 13.35 | 11.55 | 12.05 | 17,800 | +0.45(+3.88%) |
Dec 03, 2020 | 11.15 | 12.25 | 10.70 | 11.60 | 25,666 | +0.40(+3.57%) |
Dec 02, 2020 | 10.30 | 12.95 | 10.05 | 11.20 | 69,578 | +1.10(+10.89%) |