Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.80 | 16.76 | 15.12 | 15.40 | 182,000 | -0.32(-2.04%) |
Feb 25, 2021 | 17.40 | 18.08 | 15.68 | 15.72 | 221,537 | -0.96(-5.76%) |
Feb 24, 2021 | 16.80 | 17.40 | 15.72 | 16.68 | 268,461 | +1.68(+11.20%) |
Feb 23, 2021 | 16.84 | 17.64 | 14.04 | 15.00 | 389,509 | -6.40(-29.91%) |
Feb 22, 2021 | 22.28 | 24.60 | 21.12 | 21.40 | 318,113 | -3.28(-13.29%) |
Feb 19, 2021 | 24.80 | 26.28 | 23.68 | 24.68 | 473,925 | -0.84(-3.29%) |
Feb 18, 2021 | 22.04 | 27.44 | 21.28 | 25.52 | 533,314 | -0.32(-1.24%) |
Feb 17, 2021 | 22.92 | 27.76 | 20.00 | 25.84 | 1,701,146 | +6.04(+30.51%) |
Feb 16, 2021 | 16.24 | 20.68 | 16.24 | 19.80 | 620,565 | +3.88(+24.37%) |
Feb 12, 2021 | 15.12 | 16.28 | 14.12 | 15.92 | 401,950 | +1.32(+9.04%) |
Feb 11, 2021 | 15.44 | 17.00 | 14.12 | 14.60 | 344,737 | +0.32(+2.24%) |
Feb 10, 2021 | 15.96 | 16.24 | 13.52 | 14.28 | 590,642 | -3.20(-18.31%) |
Feb 09, 2021 | 14.00 | 17.52 | 13.12 | 17.48 | 1,075,206 | +3.56(+25.57%) |
Feb 08, 2021 | 14.00 | 14.40 | 12.84 | 13.92 | 613,046 | +0.24(+1.75%) |
Feb 05, 2021 | 13.16 | 14.04 | 12.20 | 13.68 | 249,425 | +1.08(+8.57%) |
Feb 04, 2021 | 14.00 | 14.40 | 12.40 | 12.60 | 728,538 | -0.24(-1.87%) |
Feb 03, 2021 | 11.64 | 13.00 | 11.32 | 12.84 | 340,876 | +2.08(+19.33%) |
Feb 02, 2021 | 10.16 | 11.08 | 9.840 | 10.76 | 102,352 | +0.64(+6.32%) |
Feb 01, 2021 | 10.08 | 10.28 | 9.520 | 10.12 | 41,263 | +0.40(+4.12%) |
Jan 29, 2021 | 10.40 | 10.48 | 9.200 | 9.720 | 85,300 | -0.40(-3.95%) |
Jan 28, 2021 | 10.16 | 10.68 | 9.800 | 10.12 | 145,285 | +0.20(+2.02%) |
Jan 27, 2021 | 9.280 | 10.32 | 9.200 | 9.920 | 138,897 | +0.76(+8.30%) |
Jan 26, 2021 | 9.360 | 9.520 | 9.120 | 9.160 | 35,695 | -0.16(-1.72%) |
Jan 25, 2021 | 9.560 | 9.914 | 9.040 | 9.320 | 53,632 | -0.36(-3.72%) |
Jan 22, 2021 | 10.12 | 10.24 | 9.400 | 9.680 | 30,775 | -0.20(-2.02%) |
Jan 21, 2021 | 9.160 | 10.40 | 9.080 | 9.880 | 187,584 | +0.60(+6.47%) |
Jan 20, 2021 | 9.560 | 9.600 | 8.880 | 9.280 | 55,648 | -0.24(-2.52%) |
Jan 19, 2021 | 9.560 | 10.00 | 9.360 | 9.520 | 47,622 | -0.28(-2.86%) |
Jan 15, 2021 | 10.20 | 10.37 | 9.320 | 9.800 | 93,150 | -0.60(-5.77%) |
Jan 14, 2021 | 9.800 | 10.64 | 9.800 | 10.40 | 139,087 | +0.72(+7.44%) |
Jan 13, 2021 | 9.560 | 9.880 | 9.280 | 9.680 | 84,992 | +0.12(+1.26%) |
Jan 12, 2021 | 9.480 | 9.920 | 9.000 | 9.560 | 66,771 | -0.20(-2.05%) |
Jan 11, 2021 | 10.40 | 10.52 | 9.400 | 9.760 | 149,728 | -1.16(-10.62%) |
Jan 08, 2021 | 10.44 | 12.20 | 10.08 | 10.92 | 535,025 | +1.44(+15.19%) |
Jan 07, 2021 | 8.600 | 11.40 | 8.480 | 9.480 | 921,508 | +1.20(+14.49%) |
Jan 06, 2021 | 9.200 | 9.800 | 8.000 | 8.280 | 220,724 | -1.92(-18.82%) |
Jan 05, 2021 | 9.000 | 10.48 | 8.520 | 10.20 | 573,368 | -0.20(-1.92%) |
Jan 04, 2021 | 11.60 | 15.40 | 9.520 | 10.40 | 9,434,321 | +1.64(+18.72%) |
Dec 31, 2020 | 8.760 | 8.760 | 8.760 | 35,322 | +2.16(+32.73%) | |
Dec 30, 2020 | 6.160 | 6.640 | 6.040 | 6.600 | 35,322 | +0.52(+8.55%) |
Dec 29, 2020 | 6.000 | 6.520 | 6.000 | 6.080 | 16,283 | -0.48(-7.32%) |
Dec 28, 2020 | 6.400 | 6.880 | 5.520 | 6.560 | 95,500 | +0.28(+4.46%) |
Dec 24, 2020 | 5.680 | 6.400 | 5.560 | 6.280 | 40,475 | +0.72(+12.95%) |
Dec 23, 2020 | 6.000 | 6.280 | 5.440 | 5.560 | 27,022 | -0.32(-5.44%) |
Dec 22, 2020 | 6.120 | 6.680 | 5.600 | 5.880 | 84,205 | -0.28(-4.55%) |
Dec 21, 2020 | 5.480 | 6.360 | 5.480 | 6.160 | 65,376 | +0.40(+6.94%) |
Dec 18, 2020 | 5.600 | 5.920 | 5.400 | 5.760 | 62,500 | +0.40(+7.46%) |
Dec 17, 2020 | 5.320 | 5.800 | 5.172 | 5.360 | 97,926 | +0.24(+4.69%) |
Dec 16, 2020 | 4.840 | 5.320 | 4.760 | 5.120 | 81,173 | +0.32(+6.67%) |
Dec 15, 2020 | 4.840 | 4.840 | 4.640 | 4.800 | 5,511 | +0.04(+0.84%) |
Dec 14, 2020 | 4.840 | 5.120 | 4.680 | 4.760 | 21,885 | -0.20(-4.03%) |
Dec 11, 2020 | 5.120 | 5.320 | 4.880 | 4.960 | 29,150 | -0.12(-2.36%) |
Dec 10, 2020 | 4.880 | 5.320 | 4.880 | 5.080 | 25,561 | +0.24(+4.96%) |
Dec 09, 2020 | 4.720 | 5.000 | 4.680 | 4.840 | 44,903 | +0.28(+6.14%) |
Dec 08, 2020 | 4.720 | 4.720 | 4.400 | 4.560 | 24,062 | -0.16(-3.39%) |
Dec 07, 2020 | 5.080 | 5.080 | 4.680 | 4.720 | 23,325 | -0.32(-6.35%) |
Dec 04, 2020 | 5.200 | 5.200 | 4.920 | 5.040 | 14,075 | -0.08(-1.56%) |
Dec 03, 2020 | 4.560 | 5.320 | 4.560 | 5.120 | 44,143 | +0.36(+7.56%) |
Dec 02, 2020 | 4.520 | 4.960 | 4.240 | 4.760 | 18,577 | +0.00(+0.00%) |