Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.31 | 11.48 | 10.17 | 10.28 | 329,100 | -0.36(-3.38%) |
Feb 25, 2021 | 11.80 | 11.88 | 10.43 | 10.64 | 629,828 | -1.24(-10.44%) |
Feb 24, 2021 | 12.07 | 12.35 | 11.75 | 11.88 | 302,146 | +0.20(+1.71%) |
Feb 23, 2021 | 12.41 | 12.52 | 11.14 | 11.68 | 618,885 | -1.40(-10.70%) |
Feb 22, 2021 | 14.11 | 14.47 | 13.01 | 13.08 | 657,711 | -1.66(-11.26%) |
Feb 19, 2021 | 16.45 | 16.74 | 14.53 | 14.74 | 1,147,100 | -2.37(-13.85%) |
Feb 18, 2021 | 14.79 | 17.87 | 14.49 | 17.11 | 2,822,268 | +1.75(+11.39%) |
Feb 17, 2021 | 14.01 | 15.58 | 13.35 | 15.36 | 824,533 | +1.30(+9.25%) |
Feb 16, 2021 | 14.22 | 14.65 | 13.68 | 14.06 | 281,522 | -0.07(-0.50%) |
Feb 12, 2021 | 14.10 | 14.30 | 13.77 | 14.13 | 305,500 | +0.08(+0.57%) |
Feb 11, 2021 | 14.59 | 14.78 | 13.40 | 14.05 | 411,444 | -0.50(-3.44%) |
Feb 10, 2021 | 14.92 | 15.95 | 13.45 | 14.55 | 1,961,944 | +0.01(+0.07%) |
Feb 09, 2021 | 14.11 | 15.20 | 13.83 | 14.54 | 691,964 | +0.29(+2.04%) |
Feb 08, 2021 | 13.31 | 14.28 | 13.16 | 14.25 | 697,313 | +0.99(+7.47%) |
Feb 05, 2021 | 13.58 | 13.58 | 12.91 | 13.26 | 197,600 | -0.21(-1.56%) |
Feb 04, 2021 | 13.19 | 13.66 | 12.97 | 13.47 | 456,653 | +0.44(+3.38%) |
Feb 03, 2021 | 12.90 | 13.39 | 12.86 | 13.03 | 374,135 | +0.04(+0.31%) |
Feb 02, 2021 | 12.85 | 13.11 | 12.41 | 12.99 | 494,637 | +0.24(+1.88%) |
Feb 01, 2021 | 12.50 | 13.40 | 12.10 | 12.75 | 829,003 | +0.16(+1.27%) |
Jan 29, 2021 | 13.14 | 13.69 | 12.17 | 12.59 | 540,200 | -0.46(-3.52%) |
Jan 28, 2021 | 12.76 | 13.48 | 12.15 | 13.05 | 707,519 | +0.31(+2.43%) |
Jan 27, 2021 | 13.04 | 13.59 | 12.41 | 12.74 | 714,723 | -0.77(-5.70%) |
Jan 26, 2021 | 13.78 | 14.07 | 13.30 | 13.51 | 598,949 | -0.15(-1.10%) |
Jan 25, 2021 | 14.10 | 14.34 | 12.88 | 13.66 | 1,027,617 | +0.00(+0.00%) |
Jan 22, 2021 | 14.51 | 14.66 | 13.52 | 13.66 | 1,062,400 | -0.95(-6.50%) |
Jan 21, 2021 | 13.96 | 15.97 | 13.41 | 14.61 | 2,851,804 | +1.37(+10.35%) |
Jan 20, 2021 | 13.82 | 13.90 | 12.70 | 13.24 | 733,187 | -0.49(-3.57%) |
Jan 19, 2021 | 13.30 | 14.45 | 12.90 | 13.73 | 885,078 | +0.52(+3.94%) |
Jan 15, 2021 | 13.80 | 13.96 | 12.81 | 13.21 | 808,800 | -0.40(-2.94%) |
Jan 14, 2021 | 14.48 | 14.94 | 13.50 | 13.61 | 658,636 | -1.14(-7.73%) |
Jan 13, 2021 | 14.75 | 14.88 | 13.80 | 14.75 | 667,443 | -0.09(-0.61%) |
Jan 12, 2021 | 13.92 | 15.40 | 13.69 | 14.84 | 1,228,246 | +0.94(+6.76%) |
Jan 11, 2021 | 13.54 | 14.74 | 13.47 | 13.90 | 1,003,441 | +0.67(+5.06%) |
Jan 08, 2021 | 13.91 | 14.10 | 12.84 | 13.23 | 796,600 | -1.05(-7.35%) |
Jan 07, 2021 | 12.45 | 14.44 | 12.41 | 14.28 | 1,799,214 | +1.96(+15.91%) |
Jan 06, 2021 | 12.37 | 13.20 | 12.08 | 12.32 | 703,070 | -0.01(-0.08%) |
Jan 05, 2021 | 12.63 | 12.75 | 12.06 | 12.33 | 486,727 | -0.02(-0.16%) |
Jan 04, 2021 | 13.65 | 13.81 | 12.20 | 12.35 | 947,487 | -1.60(-11.47%) |
Dec 31, 2020 | 13.95 | 13.95 | 13.95 | 49,840,908 | -2.35(-14.42%) | |
Dec 30, 2020 | 15.01 | 19.15 | 14.08 | 16.30 | 49,840,908 | +5.00(+44.25%) |
Dec 29, 2020 | 12.51 | 13.20 | 11.10 | 11.30 | 933,852 | -0.99(-8.06%) |
Dec 28, 2020 | 12.40 | 12.46 | 11.84 | 12.29 | 888,501 | +0.05(+0.41%) |
Dec 24, 2020 | 12.30 | 12.59 | 12.03 | 12.24 | 393,800 | +0.07(+0.58%) |
Dec 23, 2020 | 12.60 | 12.85 | 12.09 | 12.17 | 520,228 | -0.33(-2.64%) |
Dec 22, 2020 | 13.10 | 13.20 | 11.93 | 12.50 | 831,685 | -0.46(-3.55%) |
Dec 21, 2020 | 12.03 | 13.40 | 11.71 | 12.96 | 1,350,468 | +1.05(+8.82%) |
Dec 18, 2020 | 11.80 | 12.29 | 11.43 | 11.91 | 673,400 | +0.07(+0.59%) |
Dec 17, 2020 | 12.35 | 12.56 | 11.55 | 11.84 | 1,010,235 | -0.62(-4.98%) |
Dec 16, 2020 | 12.49 | 12.97 | 11.79 | 12.46 | 819,154 | +0.05(+0.40%) |
Dec 15, 2020 | 13.78 | 13.83 | 12.35 | 12.41 | 1,490,095 | -1.39(-10.07%) |
Dec 14, 2020 | 13.56 | 15.33 | 12.12 | 13.80 | 3,081,153 | +0.40(+2.99%) |
Dec 11, 2020 | 13.37 | 15.18 | 12.51 | 13.40 | 3,316,100 | -0.54(-3.87%) |
Dec 10, 2020 | 11.01 | 14.60 | 10.63 | 13.94 | 3,573,938 | +2.62(+23.14%) |
Dec 09, 2020 | 11.64 | 12.69 | 10.88 | 11.32 | 1,745,656 | -0.60(-5.03%) |
Dec 08, 2020 | 11.05 | 12.14 | 10.14 | 11.92 | 2,083,721 | +0.82(+7.39%) |
Dec 07, 2020 | 11.54 | 11.72 | 10.52 | 11.10 | 1,575,390 | -0.23(-2.03%) |
Dec 04, 2020 | 9.630 | 11.38 | 9.600 | 11.33 | 1,542,000 | +1.64(+16.92%) |
Dec 03, 2020 | 9.740 | 10.20 | 9.490 | 9.690 | 442,215 | +0.35(+3.75%) |
Dec 02, 2020 | 10.15 | 10.20 | 9.110 | 9.340 | 696,160 | -1.48(-13.68%) |