Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.77 | 17.44 | 16.33 | 16.80 | 167,585 | -0.29(-1.71%) |
Feb 25, 2021 | 17.68 | 18.00 | 16.97 | 17.09 | 163,841 | -0.66(-3.74%) |
Feb 24, 2021 | 16.97 | 17.79 | 16.97 | 17.76 | 196,722 | +1.17(+7.07%) |
Feb 23, 2021 | 17.22 | 17.36 | 15.68 | 16.59 | 288,286 | -0.74(-4.28%) |
Feb 22, 2021 | 18.07 | 18.22 | 17.02 | 17.33 | 298,632 | -0.21(-1.22%) |
Feb 19, 2021 | 17.21 | 17.85 | 16.90 | 17.54 | 249,791 | +0.69(+4.12%) |
Feb 18, 2021 | 17.18 | 17.86 | 16.21 | 16.85 | 261,076 | -0.49(-2.82%) |
Feb 17, 2021 | 17.58 | 17.71 | 16.75 | 17.34 | 222,014 | -0.18(-1.00%) |
Feb 16, 2021 | 17.72 | 18.50 | 17.16 | 17.51 | 433,937 | +0.10(+0.56%) |
Feb 12, 2021 | 16.23 | 17.90 | 16.23 | 17.42 | 366,088 | +0.70(+4.21%) |
Feb 11, 2021 | 17.19 | 17.62 | 16.04 | 16.71 | 201,648 | -0.45(-2.62%) |
Feb 10, 2021 | 17.88 | 17.88 | 16.41 | 17.16 | 202,638 | -0.23(-1.35%) |
Feb 09, 2021 | 17.22 | 18.12 | 16.28 | 17.40 | 312,210 | +0.63(+3.79%) |
Feb 08, 2021 | 17.39 | 17.58 | 15.83 | 16.76 | 358,035 | +0.60(+3.69%) |
Feb 05, 2021 | 15.83 | 16.57 | 15.82 | 16.17 | 254,551 | +0.43(+2.72%) |
Feb 04, 2021 | 15.50 | 16.14 | 15.10 | 15.74 | 190,575 | +0.28(+1.83%) |
Feb 03, 2021 | 14.75 | 15.48 | 14.14 | 15.46 | 387,464 | +1.19(+8.33%) |
Feb 02, 2021 | 14.76 | 15.29 | 13.94 | 14.27 | 257,775 | -0.20(-1.41%) |
Feb 01, 2021 | 13.24 | 15.34 | 13.07 | 14.47 | 754,165 | +1.61(+12.49%) |
Jan 29, 2021 | 12.45 | 13.59 | 12.28 | 12.86 | 314,210 | +0.55(+4.43%) |
Jan 28, 2021 | 12.32 | 12.58 | 11.93 | 12.32 | 124,959 | -0.15(-1.17%) |
Jan 27, 2021 | 12.66 | 12.86 | 12.20 | 12.47 | 172,493 | -0.69(-5.26%) |
Jan 26, 2021 | 13.49 | 13.60 | 12.75 | 13.16 | 215,972 | +0.01(+0.07%) |
Jan 25, 2021 | 13.66 | 13.67 | 12.57 | 13.15 | 266,433 | -0.60(-4.39%) |
Jan 22, 2021 | 13.33 | 14.02 | 12.79 | 13.75 | 177,949 | +0.54(+4.05%) |
Jan 21, 2021 | 14.01 | 14.04 | 12.79 | 13.22 | 192,653 | -0.99(-6.99%) |
Jan 20, 2021 | 14.34 | 14.35 | 13.72 | 14.21 | 123,702 | -0.01(-0.07%) |
Jan 19, 2021 | 13.88 | 14.56 | 13.73 | 14.22 | 272,236 | +0.75(+5.57%) |
Jan 15, 2021 | 14.23 | 14.34 | 13.31 | 13.47 | 211,732 | -0.84(-5.85%) |
Jan 14, 2021 | 12.65 | 14.76 | 12.60 | 14.31 | 525,660 | +1.84(+14.77%) |
Jan 13, 2021 | 12.84 | 12.84 | 12.12 | 12.47 | 138,800 | -0.26(-2.07%) |
Jan 12, 2021 | 12.84 | 12.95 | 12.19 | 12.73 | 367,581 | +0.30(+2.43%) |
Jan 11, 2021 | 11.63 | 12.56 | 11.56 | 12.43 | 467,588 | +0.93(+8.14%) |
Jan 08, 2021 | 11.29 | 11.58 | 10.96 | 11.49 | 409,602 | +0.86(+8.06%) |
Jan 07, 2021 | 10.12 | 10.70 | 10.12 | 10.63 | 207,097 | +0.65(+6.54%) |
Jan 06, 2021 | 10.38 | 10.52 | 9.802 | 9.982 | 201,432 | -0.45(-4.30%) |
Jan 05, 2021 | 10.45 | 10.66 | 10.23 | 10.43 | 160,270 | -0.13(-1.20%) |
Jan 04, 2021 | 11.06 | 11.63 | 10.50 | 10.56 | 306,038 | -0.35(-3.21%) |
Dec 31, 2020 | 10.91 | 10.91 | 10.91 | 137,996 | +1.40(+14.75%) | |
Dec 30, 2020 | 9.067 | 9.573 | 9.067 | 9.505 | 137,996 | +0.40(+4.39%) |
Dec 29, 2020 | 9.232 | 9.232 | 8.872 | 9.106 | 78,745 | +0.00(+0.00%) |
Dec 28, 2020 | 9.417 | 9.602 | 9.057 | 9.106 | 160,719 | -0.24(-2.60%) |
Dec 24, 2020 | 9.115 | 9.520 | 8.950 | 9.349 | 99,499 | +0.16(+1.69%) |
Dec 23, 2020 | 8.979 | 9.316 | 8.726 | 9.193 | 93,348 | +0.32(+3.62%) |
Dec 22, 2020 | 9.242 | 9.242 | 8.775 | 8.872 | 80,965 | -0.28(-3.09%) |
Dec 21, 2020 | 9.154 | 9.203 | 8.531 | 9.154 | 290,064 | -0.17(-1.78%) |
Dec 18, 2020 | 9.378 | 9.641 | 9.213 | 9.320 | 149,711 | -0.06(-0.62%) |
Dec 17, 2020 | 9.593 | 9.602 | 9.369 | 9.378 | 154,707 | -0.18(-1.83%) |
Dec 16, 2020 | 9.583 | 9.778 | 9.456 | 9.554 | 86,133 | -0.04(-0.41%) |
Dec 15, 2020 | 9.213 | 9.817 | 8.872 | 9.593 | 141,941 | +0.49(+5.35%) |
Dec 14, 2020 | 8.930 | 9.193 | 8.797 | 9.106 | 91,444 | +0.34(+3.89%) |
Dec 11, 2020 | 8.658 | 8.804 | 8.546 | 8.765 | 134,412 | -0.06(-0.66%) |
Dec 10, 2020 | 8.278 | 8.930 | 8.278 | 8.823 | 72,317 | +0.46(+5.47%) |
Dec 09, 2020 | 8.512 | 8.638 | 8.200 | 8.366 | 159,323 | -0.15(-1.72%) |
Dec 08, 2020 | 8.473 | 8.869 | 8.473 | 8.512 | 68,345 | -0.03(-0.34%) |
Dec 07, 2020 | 8.628 | 8.677 | 8.181 | 8.541 | 177,832 | -0.12(-1.35%) |
Dec 04, 2020 | 8.278 | 8.697 | 8.278 | 8.658 | 85,637 | +0.50(+6.09%) |
Dec 03, 2020 | 7.791 | 8.219 | 7.752 | 8.161 | 93,607 | +0.47(+6.08%) |
Dec 02, 2020 | 7.255 | 7.927 | 7.246 | 7.694 | 160,866 | +0.38(+5.19%) |