Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.92 | 12.27 | 11.75 | 12.04 | 1,151,379 | +0.59(+5.17%) |
Feb 25, 2021 | 10.84 | 11.44 | 10.71 | 11.44 | 697,611 | +0.52(+4.80%) |
Feb 24, 2021 | 11.10 | 11.40 | 10.87 | 10.92 | 1,077,488 | +0.72(+7.11%) |
Feb 23, 2021 | 10.62 | 10.93 | 10.06 | 10.20 | 939,791 | -0.14(-1.38%) |
Feb 22, 2021 | 10.18 | 10.37 | 10.07 | 10.34 | 667,515 | +0.98(+10.50%) |
Feb 19, 2021 | 9.251 | 9.394 | 9.195 | 9.356 | 335,526 | -0.21(-2.19%) |
Feb 18, 2021 | 9.585 | 9.842 | 9.528 | 9.566 | 696,985 | +0.60(+6.70%) |
Feb 17, 2021 | 9.089 | 9.146 | 8.908 | 8.965 | 601,589 | -0.42(-4.47%) |
Feb 16, 2021 | 9.280 | 9.404 | 9.203 | 9.385 | 280,266 | -0.01(-0.10%) |
Feb 12, 2021 | 9.480 | 9.585 | 9.318 | 9.394 | 351,463 | +0.00(+0.00%) |
Feb 11, 2021 | 9.547 | 9.547 | 9.289 | 9.394 | 740,234 | -0.52(-5.20%) |
Feb 10, 2021 | 9.728 | 10.10 | 9.633 | 9.909 | 596,266 | -0.31(-2.99%) |
Feb 09, 2021 | 10.49 | 10.49 | 10.15 | 10.21 | 385,259 | -0.39(-3.69%) |
Feb 08, 2021 | 10.62 | 10.71 | 10.55 | 10.61 | 247,499 | +0.08(+0.72%) |
Feb 05, 2021 | 10.62 | 10.72 | 10.49 | 10.53 | 206,872 | -0.26(-2.39%) |
Feb 04, 2021 | 10.82 | 10.96 | 10.73 | 10.79 | 333,422 | +0.16(+1.53%) |
Feb 03, 2021 | 10.55 | 10.69 | 10.49 | 10.62 | 369,726 | -0.07(-0.62%) |
Feb 02, 2021 | 10.72 | 10.89 | 10.65 | 10.69 | 438,673 | -0.51(-4.51%) |
Feb 01, 2021 | 11.48 | 11.51 | 11.16 | 11.20 | 546,200 | -0.97(-7.99%) |
Jan 29, 2021 | 11.95 | 12.30 | 11.85 | 12.17 | 734,173 | +0.76(+6.69%) |
Jan 28, 2021 | 11.73 | 11.86 | 11.35 | 11.41 | 574,113 | -0.02(-0.17%) |
Jan 27, 2021 | 11.23 | 11.46 | 11.09 | 11.43 | 807,394 | +1.09(+10.52%) |
Jan 26, 2021 | 10.40 | 10.48 | 10.31 | 10.34 | 324,999 | +0.31(+3.04%) |
Jan 25, 2021 | 9.947 | 10.32 | 9.871 | 10.03 | 600,740 | -0.74(-6.90%) |
Jan 22, 2021 | 10.96 | 11.01 | 10.64 | 10.78 | 347,898 | +0.18(+1.71%) |
Jan 21, 2021 | 10.59 | 10.73 | 10.55 | 10.60 | 330,627 | +0.15(+1.46%) |
Jan 20, 2021 | 10.66 | 10.75 | 10.41 | 10.44 | 965,467 | -1.05(-9.13%) |
Jan 19, 2021 | 11.51 | 11.64 | 11.42 | 11.49 | 1,009,772 | -1.72(-13.00%) |
Jan 15, 2021 | 13.07 | 13.26 | 12.98 | 13.21 | 230,150 | +0.02(+0.14%) |
Jan 14, 2021 | 12.78 | 13.20 | 12.73 | 13.19 | 334,630 | -0.16(-1.21%) |
Jan 13, 2021 | 13.57 | 13.63 | 13.18 | 13.35 | 258,101 | -0.16(-1.20%) |
Jan 12, 2021 | 13.52 | 13.62 | 13.38 | 13.51 | 429,273 | -0.53(-3.80%) |
Jan 11, 2021 | 13.91 | 14.05 | 13.80 | 14.05 | 423,373 | +0.56(+4.17%) |
Jan 08, 2021 | 14.10 | 14.28 | 13.48 | 13.49 | 386,169 | -0.93(-6.42%) |
Jan 07, 2021 | 14.57 | 14.85 | 14.38 | 14.41 | 296,923 | -0.29(-1.95%) |
Jan 06, 2021 | 14.32 | 14.96 | 14.15 | 14.70 | 620,841 | +0.47(+3.28%) |
Jan 05, 2021 | 15.07 | 15.07 | 14.22 | 14.23 | 524,821 | -1.29(-8.30%) |
Jan 04, 2021 | 15.05 | 15.62 | 14.93 | 15.52 | 379,551 | +0.16(+1.06%) |
Dec 31, 2020 | 15.36 | 15.36 | 15.36 | 340,083 | -0.23(-1.47%) | |
Dec 30, 2020 | 15.42 | 15.61 | 15.35 | 15.58 | 340,083 | -0.73(-4.50%) |
Dec 29, 2020 | 16.57 | 16.62 | 16.20 | 16.32 | 292,381 | -0.73(-4.31%) |
Dec 28, 2020 | 17.08 | 17.28 | 16.97 | 17.05 | 283,496 | -0.08(-0.45%) |
Dec 24, 2020 | 16.86 | 17.35 | 16.74 | 17.13 | 262,549 | +0.77(+4.72%) |
Dec 23, 2020 | 16.25 | 16.41 | 16.22 | 16.36 | 116,541 | -0.42(-2.50%) |
Dec 22, 2020 | 16.63 | 16.83 | 16.59 | 16.78 | 218,188 | +0.14(+0.86%) |
Dec 21, 2020 | 16.85 | 16.85 | 16.41 | 16.63 | 274,675 | +0.41(+2.53%) |
Dec 18, 2020 | 16.23 | 16.41 | 16.18 | 16.22 | 132,952 | +0.07(+0.41%) |
Dec 17, 2020 | 16.07 | 16.25 | 15.99 | 16.16 | 204,617 | -0.32(-1.97%) |
Dec 16, 2020 | 16.36 | 16.53 | 16.26 | 16.48 | 201,889 | -0.05(-0.29%) |
Dec 15, 2020 | 16.56 | 16.78 | 16.52 | 16.53 | 153,018 | -0.14(-0.86%) |
Dec 14, 2020 | 16.37 | 16.67 | 16.37 | 16.67 | 155,915 | +0.08(+0.46%) |
Dec 11, 2020 | 16.39 | 16.62 | 16.39 | 16.59 | 213,478 | +0.42(+2.59%) |
Dec 10, 2020 | 16.80 | 16.80 | 16.04 | 16.18 | 459,561 | -0.62(-3.69%) |
Dec 09, 2020 | 16.34 | 16.95 | 16.31 | 16.80 | 473,581 | +0.60(+3.71%) |
Dec 08, 2020 | 16.32 | 16.45 | 16.18 | 16.19 | 144,137 | +0.13(+0.83%) |
Dec 07, 2020 | 16.19 | 16.21 | 15.99 | 16.06 | 231,474 | +0.43(+2.75%) |
Dec 04, 2020 | 15.55 | 15.73 | 15.49 | 15.63 | 143,961 | -0.02(-0.12%) |
Dec 03, 2020 | 15.69 | 15.79 | 15.51 | 15.65 | 214,281 | +0.00(+0.00%) |
Dec 02, 2020 | 15.71 | 15.80 | 15.54 | 15.65 | 218,914 | +0.31(+1.99%) |