Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.77 | 18.03 | 17.71 | 17.91 | 3,386,162 | +0.00(+0.00%) |
Feb 25, 2021 | 17.93 | 18.17 | 17.75 | 17.91 | 1,817,013 | -0.06(-0.33%) |
Feb 24, 2021 | 17.65 | 18.05 | 17.52 | 17.97 | 2,320,724 | +0.19(+1.07%) |
Feb 23, 2021 | 17.62 | 17.87 | 17.38 | 17.78 | 2,093,630 | -0.03(-0.17%) |
Feb 22, 2021 | 17.76 | 17.91 | 17.62 | 17.81 | 2,041,448 | -0.10(-0.56%) |
Feb 19, 2021 | 17.50 | 18.02 | 17.50 | 17.91 | 2,245,316 | +0.41(+2.34%) |
Feb 18, 2021 | 17.33 | 17.70 | 17.32 | 17.50 | 2,500,456 | -0.01(-0.06%) |
Feb 17, 2021 | 17.40 | 17.60 | 17.23 | 17.51 | 1,730,965 | +0.11(+0.63%) |
Feb 16, 2021 | 17.31 | 17.50 | 17.22 | 17.40 | 2,810,971 | -0.03(-0.17%) |
Feb 12, 2021 | 17.43 | 17.43 | 17.43 | 0 | +0.11(+0.64%) | |
Feb 11, 2021 | 17.53 | 18.00 | 17.25 | 17.32 | 9,719,919 | +3.92(+29.25%) |
Feb 10, 2021 | 13.43 | 13.78 | 13.36 | 13.40 | 1,142,487 | -0.03(-0.22%) |
Feb 09, 2021 | 13.44 | 13.57 | 13.27 | 13.43 | 1,066,842 | +0.05(+0.37%) |
Feb 08, 2021 | 13.29 | 13.46 | 13.29 | 13.38 | 1,222,841 | +0.15(+1.13%) |
Feb 05, 2021 | 13.23 | 13.41 | 13.16 | 13.23 | 1,045,054 | +0.03(+0.23%) |
Feb 04, 2021 | 13.14 | 13.22 | 12.88 | 13.20 | 1,869,579 | +0.09(+0.69%) |
Feb 03, 2021 | 12.99 | 13.15 | 12.95 | 13.11 | 1,875,123 | +0.14(+1.08%) |
Feb 02, 2021 | 13.06 | 13.18 | 12.92 | 12.97 | 1,619,130 | +0.08(+0.62%) |
Feb 01, 2021 | 12.93 | 13.10 | 12.86 | 12.89 | 920,794 | +0.06(+0.47%) |
Jan 29, 2021 | 13.11 | 13.34 | 12.81 | 12.83 | 1,008,833 | -0.40(-3.02%) |
Jan 28, 2021 | 12.99 | 13.25 | 12.93 | 13.23 | 1,714,439 | +0.24(+1.85%) |
Jan 27, 2021 | 12.98 | 13.20 | 12.86 | 12.99 | 1,800,639 | -0.14(-1.07%) |
Jan 26, 2021 | 13.35 | 13.60 | 13.01 | 13.13 | 1,397,951 | -0.23(-1.72%) |
Jan 25, 2021 | 13.15 | 13.38 | 12.97 | 13.36 | 957,211 | +0.07(+0.53%) |
Jan 22, 2021 | 13.05 | 13.33 | 12.89 | 13.29 | 2,045,281 | +0.04(+0.30%) |
Jan 21, 2021 | 13.26 | 13.42 | 13.11 | 13.25 | 743,895 | -0.10(-0.75%) |
Jan 20, 2021 | 13.51 | 13.63 | 13.28 | 13.35 | 1,720,038 | -0.12(-0.89%) |
Jan 19, 2021 | 13.30 | 13.67 | 13.21 | 13.47 | 2,960,458 | +0.17(+1.28%) |
Jan 18, 2021 | 13.26 | 13.42 | 13.11 | 13.30 | 3,053,123 | -0.22(-1.63%) |
Jan 15, 2021 | 13.49 | 13.62 | 13.21 | 13.52 | 1,509,941 | -0.04(-0.29%) |
Jan 14, 2021 | 13.14 | 13.65 | 13.11 | 13.56 | 5,516,126 | +0.46(+3.51%) |
Jan 13, 2021 | 13.45 | 13.47 | 13.01 | 13.10 | 1,322,782 | -0.44(-3.25%) |
Jan 12, 2021 | 13.16 | 13.57 | 13.10 | 13.54 | 1,612,974 | +0.40(+3.04%) |
Jan 11, 2021 | 12.79 | 13.15 | 12.78 | 13.14 | 1,035,479 | +0.08(+0.61%) |
Jan 08, 2021 | 12.99 | 13.11 | 12.77 | 13.06 | 2,034,624 | +0.13(+1.01%) |
Jan 07, 2021 | 12.85 | 13.05 | 12.74 | 12.93 | 2,352,862 | +0.05(+0.39%) |
Jan 06, 2021 | 12.71 | 12.97 | 12.62 | 12.88 | 2,230,192 | +0.26(+2.06%) |
Jan 05, 2021 | 12.03 | 12.77 | 12.03 | 12.62 | 2,310,029 | +0.68(+5.70%) |
Jan 04, 2021 | 11.89 | 12.17 | 11.83 | 11.94 | 1,824,673 | +0.07(+0.59%) |
Dec 31, 2020 | 11.87 | 11.87 | 11.87 | 0 | +0.04(+0.34%) | |
Dec 30, 2020 | 11.92 | 12.14 | 11.80 | 11.83 | 1,647,864 | -0.04(-0.34%) |
Dec 29, 2020 | 12.02 | 12.42 | 11.83 | 11.87 | 4,491,126 | -0.40(-3.26%) |
Dec 24, 2020 | 12.27 | 12.27 | 12.27 | 0 | -0.01(-0.08%) | |
Dec 23, 2020 | 12.16 | 12.44 | 12.16 | 12.28 | 4,747,302 | +0.18(+1.49%) |
Dec 22, 2020 | 12.36 | 12.42 | 12.06 | 12.10 | 2,997,007 | -0.36(-2.89%) |
Dec 21, 2020 | 12.48 | 12.54 | 12.23 | 12.46 | 1,447,472 | -0.43(-3.34%) |
Dec 18, 2020 | 12.93 | 13.08 | 12.81 | 12.89 | 5,048,933 | -0.01(-0.08%) |
Dec 17, 2020 | 13.15 | 13.18 | 12.83 | 12.90 | 2,442,379 | -0.14(-1.07%) |
Dec 16, 2020 | 13.37 | 13.40 | 13.03 | 13.04 | 1,044,553 | -0.28(-2.10%) |
Dec 15, 2020 | 13.37 | 13.51 | 13.24 | 13.32 | 2,968,882 | +0.03(+0.23%) |
Dec 14, 2020 | 13.55 | 13.68 | 13.26 | 13.29 | 1,980,498 | -0.23(-1.70%) |
Dec 11, 2020 | 13.54 | 13.68 | 13.24 | 13.52 | 6,499,000 | -0.15(-1.10%) |
Dec 10, 2020 | 13.13 | 13.72 | 13.13 | 13.67 | 1,554,466 | +0.42(+3.17%) |
Dec 09, 2020 | 13.13 | 13.40 | 13.10 | 13.25 | 2,317,452 | +0.21(+1.61%) |
Dec 08, 2020 | 13.03 | 13.26 | 12.93 | 13.04 | 1,450,859 | -0.09(-0.69%) |
Dec 07, 2020 | 13.33 | 13.46 | 13.06 | 13.13 | 1,871,078 | -0.55(-4.02%) |
Dec 04, 2020 | 13.30 | 13.75 | 13.26 | 13.68 | 1,876,795 | +0.52(+3.95%) |
Dec 03, 2020 | 13.30 | 13.42 | 13.09 | 13.16 | 1,315,713 | -0.19(-1.42%) |
Dec 02, 2020 | 13.03 | 13.44 | 12.99 | 13.35 | 962,055 | +0.27(+2.06%) |