Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.81 | 12.27 | 11.70 | 12.04 | 141,779 | +0.26(+2.24%) |
Feb 25, 2021 | 11.89 | 12.00 | 11.62 | 11.78 | 130,995 | -0.11(-0.95%) |
Feb 24, 2021 | 11.74 | 12.27 | 11.70 | 11.89 | 95,151 | +0.08(+0.64%) |
Feb 23, 2021 | 11.89 | 12.15 | 11.51 | 11.81 | 87,845 | -0.34(-2.80%) |
Feb 22, 2021 | 12.00 | 12.19 | 11.85 | 12.15 | 48,101 | +0.15(+1.26%) |
Feb 19, 2021 | 11.89 | 12.00 | 11.78 | 12.00 | 23,846 | +0.19(+1.60%) |
Feb 18, 2021 | 12.00 | 12.04 | 11.78 | 11.81 | 36,997 | -0.15(-1.26%) |
Feb 17, 2021 | 12.00 | 12.19 | 11.89 | 11.96 | 19,980 | -0.19(-1.55%) |
Feb 16, 2021 | 12.12 | 12.27 | 11.78 | 12.15 | 76,858 | +0.04(+0.31%) |
Feb 12, 2021 | 12.45 | 12.49 | 12.00 | 12.12 | 85,952 | -0.26(-2.13%) |
Feb 11, 2021 | 12.38 | 12.61 | 12.27 | 12.38 | 48,799 | -0.11(-0.91%) |
Feb 10, 2021 | 12.72 | 12.72 | 12.12 | 12.49 | 82,316 | -0.30(-2.36%) |
Feb 09, 2021 | 11.89 | 12.83 | 11.70 | 12.79 | 262,146 | +0.98(+8.31%) |
Feb 08, 2021 | 12.04 | 12.15 | 11.55 | 11.81 | 97,562 | +0.08(+0.64%) |
Feb 05, 2021 | 12.00 | 12.13 | 11.70 | 11.74 | 43,453 | -0.19(-1.58%) |
Feb 04, 2021 | 11.78 | 12.08 | 11.66 | 11.93 | 63,667 | +0.30(+2.60%) |
Feb 03, 2021 | 11.36 | 11.62 | 11.36 | 11.62 | 46,843 | +0.15(+1.32%) |
Feb 02, 2021 | 11.70 | 11.78 | 11.44 | 11.47 | 70,580 | -0.11(-0.98%) |
Feb 01, 2021 | 11.93 | 11.93 | 11.44 | 11.59 | 64,515 | -0.34(-2.85%) |
Jan 29, 2021 | 11.96 | 12.27 | 11.70 | 11.93 | 46,102 | -0.08(-0.63%) |
Jan 28, 2021 | 11.96 | 12.19 | 11.70 | 12.00 | 41,034 | +0.04(+0.32%) |
Jan 27, 2021 | 12.34 | 12.45 | 11.93 | 11.96 | 52,952 | -0.45(-3.65%) |
Jan 26, 2021 | 12.49 | 12.64 | 12.23 | 12.42 | 32,755 | +0.04(+0.31%) |
Jan 25, 2021 | 11.62 | 12.45 | 11.62 | 12.38 | 89,296 | +0.15(+1.23%) |
Jan 22, 2021 | 12.19 | 12.23 | 11.70 | 12.23 | 104,261 | +0.04(+0.31%) |
Jan 21, 2021 | 12.68 | 12.72 | 12.08 | 12.19 | 86,134 | -0.68(-5.28%) |
Jan 20, 2021 | 13.21 | 13.21 | 12.34 | 12.87 | 91,628 | -0.19(-1.45%) |
Jan 19, 2021 | 13.25 | 13.40 | 12.87 | 13.06 | 126,027 | -0.15(-1.14%) |
Jan 15, 2021 | 13.25 | 13.40 | 13.06 | 13.21 | 26,919 | -0.11(-0.85%) |
Jan 14, 2021 | 13.36 | 13.36 | 13.10 | 13.32 | 32,025 | +0.04(+0.28%) |
Jan 13, 2021 | 13.40 | 13.55 | 13.10 | 13.29 | 69,835 | -0.15(-1.12%) |
Jan 12, 2021 | 13.36 | 13.59 | 13.25 | 13.44 | 39,624 | +0.00(+0.00%) |
Jan 11, 2021 | 13.55 | 13.59 | 13.32 | 13.44 | 45,733 | -0.04(-0.28%) |
Jan 08, 2021 | 13.85 | 13.94 | 13.44 | 13.47 | 40,936 | -0.49(-3.51%) |
Jan 07, 2021 | 13.81 | 13.96 | 13.62 | 13.96 | 33,555 | +0.26(+1.93%) |
Jan 06, 2021 | 13.62 | 13.96 | 13.59 | 13.70 | 39,965 | +0.23(+1.68%) |
Jan 05, 2021 | 12.95 | 13.74 | 12.64 | 13.47 | 74,239 | +0.38(+2.88%) |
Jan 04, 2021 | 13.62 | 13.74 | 13.02 | 13.10 | 74,417 | -0.49(-3.61%) |
Dec 31, 2020 | 13.59 | 13.59 | 13.59 | 61,201 | -0.34(-2.44%) | |
Dec 30, 2020 | 14.27 | 14.38 | 13.62 | 13.93 | 61,201 | -0.42(-2.90%) |
Dec 29, 2020 | 14.42 | 14.72 | 14.15 | 14.34 | 68,157 | +0.08(+0.53%) |
Dec 28, 2020 | 14.34 | 14.83 | 14.27 | 14.27 | 99,032 | -0.04(-0.26%) |
Dec 24, 2020 | 14.42 | 14.53 | 14.08 | 14.30 | 38,975 | -0.11(-0.79%) |
Dec 23, 2020 | 14.46 | 14.57 | 13.96 | 14.42 | 64,978 | +0.04(+0.26%) |
Dec 22, 2020 | 14.87 | 15.02 | 14.34 | 14.38 | 63,583 | -0.26(-1.80%) |
Dec 21, 2020 | 14.83 | 15.02 | 14.53 | 14.64 | 89,137 | -0.60(-3.96%) |
Dec 18, 2020 | 15.32 | 15.36 | 15.10 | 15.25 | 27,926 | -0.08(-0.49%) |
Dec 17, 2020 | 15.40 | 15.40 | 15.10 | 15.32 | 35,675 | +0.00(+0.00%) |
Dec 16, 2020 | 15.32 | 15.40 | 15.02 | 15.32 | 33,857 | +0.00(+0.00%) |
Dec 15, 2020 | 15.36 | 15.36 | 14.95 | 15.32 | 36,407 | +0.08(+0.50%) |
Dec 14, 2020 | 15.13 | 15.47 | 14.76 | 15.25 | 108,426 | +0.26(+1.76%) |
Dec 11, 2020 | 14.91 | 15.55 | 14.87 | 14.98 | 125,643 | +0.11(+0.76%) |
Dec 10, 2020 | 14.64 | 15.10 | 14.30 | 14.87 | 54,192 | -0.19(-1.25%) |
Dec 09, 2020 | 14.72 | 15.40 | 14.72 | 15.06 | 96,476 | +0.42(+2.84%) |
Dec 08, 2020 | 14.42 | 14.64 | 14.19 | 14.64 | 43,195 | +0.15(+1.04%) |
Dec 07, 2020 | 14.19 | 14.49 | 13.96 | 14.49 | 47,193 | +0.30(+2.13%) |
Dec 04, 2020 | 14.27 | 14.49 | 14.12 | 14.19 | 80,017 | -0.08(-0.53%) |
Dec 03, 2020 | 13.85 | 14.30 | 13.85 | 14.27 | 78,251 | +0.45(+3.28%) |
Dec 02, 2020 | 13.62 | 13.85 | 13.47 | 13.81 | 161,449 | +0.15(+1.11%) |