Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.23 | 17.45 | 15.92 | 17.36 | 779,373 | +1.13(+6.98%) |
Feb 25, 2021 | 15.41 | 16.30 | 15.19 | 16.23 | 923,650 | +1.27(+8.49%) |
Feb 24, 2021 | 15.02 | 15.40 | 14.88 | 14.96 | 285,903 | +0.12(+0.79%) |
Feb 23, 2021 | 14.31 | 15.15 | 13.51 | 14.84 | 328,075 | +0.65(+4.60%) |
Feb 22, 2021 | 14.42 | 14.51 | 14.05 | 14.19 | 141,219 | -0.23(-1.57%) |
Feb 19, 2021 | 13.84 | 14.50 | 13.84 | 14.42 | 117,562 | +0.61(+4.40%) |
Feb 18, 2021 | 14.25 | 14.51 | 13.69 | 13.81 | 227,686 | -0.79(-5.40%) |
Feb 17, 2021 | 14.73 | 14.78 | 14.02 | 14.60 | 222,780 | -0.12(-0.80%) |
Feb 16, 2021 | 15.06 | 15.41 | 14.58 | 14.72 | 226,142 | -0.47(-3.10%) |
Feb 12, 2021 | 14.94 | 15.32 | 14.55 | 15.19 | 255,526 | +0.18(+1.21%) |
Feb 11, 2021 | 15.42 | 15.52 | 14.06 | 15.01 | 646,375 | -0.52(-3.33%) |
Feb 10, 2021 | 14.27 | 15.63 | 14.24 | 15.52 | 539,375 | +1.32(+9.32%) |
Feb 09, 2021 | 14.25 | 14.43 | 13.89 | 14.20 | 181,417 | -0.22(-1.51%) |
Feb 08, 2021 | 14.56 | 14.63 | 14.13 | 14.42 | 230,745 | -0.18(-1.24%) |
Feb 05, 2021 | 13.87 | 14.60 | 13.87 | 14.60 | 214,280 | +0.73(+5.30%) |
Feb 04, 2021 | 14.14 | 14.35 | 13.64 | 13.86 | 145,242 | +0.08(+0.59%) |
Feb 03, 2021 | 13.09 | 13.94 | 13.09 | 13.78 | 124,753 | +0.73(+5.56%) |
Feb 02, 2021 | 13.06 | 13.56 | 12.93 | 13.06 | 164,239 | +0.19(+1.48%) |
Feb 01, 2021 | 12.79 | 12.97 | 12.57 | 12.87 | 92,388 | +0.15(+1.21%) |
Jan 29, 2021 | 12.62 | 13.14 | 12.40 | 12.71 | 131,899 | -0.24(-1.89%) |
Jan 28, 2021 | 12.47 | 13.12 | 12.21 | 12.96 | 173,638 | +0.60(+4.84%) |
Jan 27, 2021 | 13.00 | 13.00 | 11.99 | 12.36 | 213,761 | -0.74(-5.67%) |
Jan 26, 2021 | 12.99 | 13.21 | 12.75 | 13.10 | 181,783 | +0.04(+0.28%) |
Jan 25, 2021 | 12.92 | 13.10 | 12.60 | 13.07 | 101,497 | +0.01(+0.07%) |
Jan 22, 2021 | 12.94 | 13.12 | 12.70 | 13.06 | 60,766 | -0.22(-1.64%) |
Jan 21, 2021 | 13.15 | 13.39 | 12.54 | 13.27 | 161,734 | +0.15(+1.11%) |
Jan 20, 2021 | 13.50 | 13.50 | 12.84 | 13.13 | 120,447 | -0.18(-1.36%) |
Jan 19, 2021 | 13.48 | 13.69 | 13.06 | 13.31 | 157,174 | -0.16(-1.21%) |
Jan 15, 2021 | 13.16 | 13.56 | 13.07 | 13.47 | 133,553 | +0.03(+0.20%) |
Jan 14, 2021 | 12.61 | 13.58 | 12.57 | 13.45 | 259,758 | +0.92(+7.39%) |
Jan 13, 2021 | 12.15 | 12.75 | 12.11 | 12.52 | 228,746 | +0.39(+3.21%) |
Jan 12, 2021 | 12.10 | 12.56 | 11.91 | 12.13 | 279,589 | +0.12(+0.98%) |
Jan 11, 2021 | 11.86 | 12.26 | 11.85 | 12.01 | 170,470 | -0.07(-0.60%) |
Jan 08, 2021 | 12.03 | 12.14 | 11.70 | 12.09 | 214,832 | +0.00(+0.00%) |
Jan 07, 2021 | 11.66 | 12.22 | 11.53 | 12.09 | 162,614 | +0.61(+5.29%) |
Jan 06, 2021 | 11.37 | 11.79 | 11.24 | 11.48 | 307,705 | +0.29(+2.59%) |
Jan 05, 2021 | 10.49 | 11.55 | 10.49 | 11.19 | 193,252 | +0.73(+6.93%) |
Jan 04, 2021 | 10.71 | 10.81 | 10.41 | 10.46 | 279,197 | -0.17(-1.62%) |
Dec 31, 2020 | 10.64 | 10.64 | 10.64 | 124,201 | +0.14(+1.30%) | |
Dec 30, 2020 | 10.03 | 10.60 | 10.03 | 10.50 | 124,201 | +0.47(+4.70%) |
Dec 29, 2020 | 10.47 | 10.60 | 9.884 | 10.03 | 210,878 | -0.44(-4.24%) |
Dec 28, 2020 | 10.86 | 10.95 | 10.43 | 10.47 | 170,074 | -0.39(-3.59%) |
Dec 24, 2020 | 10.91 | 11.13 | 10.74 | 10.86 | 49,958 | -0.05(-0.42%) |
Dec 23, 2020 | 11.13 | 11.30 | 10.88 | 10.91 | 114,053 | -0.16(-1.47%) |
Dec 22, 2020 | 11.22 | 11.39 | 10.92 | 11.07 | 86,766 | -0.14(-1.21%) |
Dec 21, 2020 | 10.89 | 11.39 | 10.82 | 11.21 | 154,629 | -0.17(-1.51%) |
Dec 18, 2020 | 11.60 | 11.77 | 11.11 | 11.38 | 142,706 | +0.08(+0.72%) |
Dec 17, 2020 | 11.47 | 11.64 | 11.07 | 11.30 | 156,257 | -0.05(-0.40%) |
Dec 16, 2020 | 11.70 | 12.06 | 11.25 | 11.34 | 172,244 | -0.35(-3.02%) |
Dec 15, 2020 | 11.64 | 11.83 | 11.53 | 11.70 | 115,506 | +0.07(+0.62%) |
Dec 14, 2020 | 12.59 | 12.59 | 11.37 | 11.62 | 300,465 | -0.77(-6.22%) |
Dec 11, 2020 | 12.59 | 12.73 | 12.24 | 12.40 | 141,162 | -0.33(-2.57%) |
Dec 10, 2020 | 12.08 | 12.81 | 12.08 | 12.72 | 149,091 | +0.58(+4.78%) |
Dec 09, 2020 | 11.69 | 12.16 | 11.65 | 12.14 | 206,241 | +0.45(+3.88%) |
Dec 08, 2020 | 11.52 | 11.79 | 11.52 | 11.69 | 123,128 | +0.11(+0.94%) |
Dec 07, 2020 | 11.92 | 11.92 | 11.17 | 11.58 | 210,395 | -0.12(-1.01%) |
Dec 04, 2020 | 11.29 | 11.79 | 11.28 | 11.70 | 212,847 | +0.55(+4.96%) |
Dec 03, 2020 | 10.59 | 11.58 | 10.52 | 11.14 | 337,303 | +1.17(+11.73%) |
Dec 02, 2020 | 9.720 | 10.57 | 9.720 | 9.974 | 442,391 | +0.24(+2.42%) |