Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.64 | 14.97 | 13.67 | 14.63 | 69,858 | +0.19(+1.29%) |
Feb 25, 2021 | 15.32 | 15.75 | 14.26 | 14.45 | 54,867 | -0.71(-4.66%) |
Feb 24, 2021 | 13.54 | 15.85 | 13.54 | 15.15 | 164,585 | +1.36(+9.88%) |
Feb 23, 2021 | 13.34 | 13.79 | 13.17 | 13.79 | 113,661 | +0.22(+1.62%) |
Feb 22, 2021 | 13.34 | 13.82 | 12.98 | 13.57 | 126,326 | +0.57(+4.35%) |
Feb 19, 2021 | 12.84 | 13.67 | 12.84 | 13.00 | 121,323 | +0.29(+2.27%) |
Feb 18, 2021 | 12.24 | 13.02 | 12.24 | 12.72 | 100,712 | +0.55(+4.56%) |
Feb 17, 2021 | 12.58 | 12.89 | 12.16 | 12.16 | 35,459 | -0.51(-4.02%) |
Feb 16, 2021 | 12.70 | 12.99 | 12.63 | 12.67 | 55,035 | +0.23(+1.86%) |
Feb 12, 2021 | 12.17 | 12.60 | 12.16 | 12.44 | 80,292 | +0.23(+1.85%) |
Feb 11, 2021 | 12.70 | 12.85 | 12.16 | 12.21 | 53,415 | -0.45(-3.57%) |
Feb 10, 2021 | 11.98 | 12.72 | 11.80 | 12.67 | 70,102 | +0.79(+6.67%) |
Feb 09, 2021 | 11.96 | 12.19 | 11.77 | 11.87 | 58,569 | +0.08(+0.67%) |
Feb 08, 2021 | 12.11 | 12.22 | 11.79 | 11.79 | 67,146 | +0.03(+0.24%) |
Feb 05, 2021 | 12.16 | 12.50 | 11.72 | 11.77 | 51,111 | -0.50(-4.05%) |
Feb 04, 2021 | 11.74 | 12.44 | 11.72 | 12.26 | 42,181 | +0.68(+5.90%) |
Feb 03, 2021 | 10.62 | 12.01 | 10.49 | 11.58 | 75,558 | +0.97(+9.17%) |
Feb 02, 2021 | 10.23 | 10.92 | 9.737 | 10.61 | 52,076 | +0.44(+4.34%) |
Feb 01, 2021 | 8.906 | 10.17 | 8.906 | 10.17 | 67,111 | +1.31(+14.82%) |
Jan 29, 2021 | 8.713 | 9.098 | 8.662 | 8.855 | 51,641 | +0.11(+1.23%) |
Jan 28, 2021 | 8.346 | 8.747 | 8.346 | 8.747 | 38,977 | +0.39(+4.67%) |
Jan 27, 2021 | 8.312 | 8.730 | 8.312 | 8.357 | 47,307 | -0.19(-2.25%) |
Jan 26, 2021 | 8.747 | 8.753 | 8.340 | 8.549 | 84,215 | -0.20(-2.26%) |
Jan 25, 2021 | 8.951 | 9.041 | 8.747 | 8.747 | 30,419 | -0.27(-3.01%) |
Jan 22, 2021 | 8.634 | 9.217 | 8.589 | 9.019 | 22,814 | +0.24(+2.77%) |
Jan 21, 2021 | 9.641 | 9.641 | 8.713 | 8.776 | 124,529 | -0.90(-9.35%) |
Jan 20, 2021 | 9.544 | 9.748 | 9.528 | 9.680 | 37,095 | +0.10(+1.00%) |
Jan 19, 2021 | 9.765 | 10.03 | 9.539 | 9.584 | 24,473 | -0.03(-0.35%) |
Jan 15, 2021 | 9.703 | 9.861 | 9.511 | 9.618 | 43,152 | -0.15(-1.56%) |
Jan 14, 2021 | 9.544 | 10.03 | 9.544 | 9.771 | 64,271 | +0.27(+2.86%) |
Jan 13, 2021 | 9.918 | 10.12 | 9.414 | 9.499 | 25,750 | -0.45(-4.55%) |
Jan 12, 2021 | 9.850 | 10.29 | 9.839 | 9.952 | 36,959 | +0.11(+1.15%) |
Jan 11, 2021 | 9.748 | 9.952 | 9.720 | 9.839 | 30,332 | -0.02(-0.23%) |
Jan 08, 2021 | 10.18 | 10.22 | 9.643 | 9.861 | 24,582 | -0.28(-2.79%) |
Jan 07, 2021 | 10.37 | 10.60 | 10.06 | 10.14 | 78,798 | -0.11(-1.05%) |
Jan 06, 2021 | 9.047 | 10.41 | 9.014 | 10.25 | 130,073 | +1.18(+12.96%) |
Jan 05, 2021 | 8.600 | 9.267 | 8.595 | 9.075 | 36,133 | +0.46(+5.38%) |
Jan 04, 2021 | 9.205 | 9.250 | 8.545 | 8.612 | 45,298 | -0.45(-4.93%) |
Dec 31, 2020 | 9.058 | 9.058 | 9.058 | 53,322 | +0.07(+0.75%) | |
Dec 30, 2020 | 8.792 | 9.058 | 8.617 | 8.990 | 53,322 | +0.15(+1.73%) |
Dec 29, 2020 | 9.024 | 9.024 | 8.332 | 8.838 | 136,637 | -0.06(-0.64%) |
Dec 28, 2020 | 8.544 | 9.347 | 8.544 | 8.894 | 154,761 | +0.32(+3.76%) |
Dec 24, 2020 | 8.436 | 8.629 | 8.436 | 8.572 | 22,283 | +0.08(+0.93%) |
Dec 23, 2020 | 8.476 | 8.578 | 8.470 | 8.493 | 49,921 | +0.08(+1.01%) |
Dec 22, 2020 | 8.329 | 8.566 | 8.261 | 8.408 | 63,011 | +0.09(+1.09%) |
Dec 21, 2020 | 8.142 | 8.679 | 8.142 | 8.318 | 66,106 | +0.01(+0.07%) |
Dec 18, 2020 | 8.255 | 8.549 | 8.228 | 8.312 | 87,543 | +0.13(+1.59%) |
Dec 17, 2020 | 7.826 | 8.232 | 7.781 | 8.182 | 74,426 | +0.36(+4.55%) |
Dec 16, 2020 | 7.978 | 8.165 | 7.814 | 7.826 | 98,703 | -0.22(-2.74%) |
Dec 15, 2020 | 8.080 | 8.702 | 8.046 | 8.046 | 109,173 | +0.02(+0.28%) |
Dec 14, 2020 | 8.481 | 8.685 | 8.023 | 8.023 | 74,779 | -0.43(-5.08%) |
Dec 11, 2020 | 8.114 | 8.821 | 8.069 | 8.453 | 165,183 | +0.25(+3.10%) |
Dec 10, 2020 | 6.819 | 8.549 | 6.796 | 8.199 | 270,304 | +1.39(+20.43%) |
Dec 09, 2020 | 6.220 | 7.136 | 6.220 | 6.808 | 228,119 | +0.58(+9.36%) |
Dec 08, 2020 | 6.220 | 6.387 | 6.220 | 6.225 | 123,004 | +0.01(+0.09%) |
Dec 07, 2020 | 6.469 | 6.553 | 6.220 | 6.220 | 297,957 | -0.38(-5.74%) |
Dec 04, 2020 | 6.293 | 6.715 | 6.293 | 6.599 | 169,604 | +0.20(+3.18%) |
Dec 03, 2020 | 6.288 | 6.587 | 6.282 | 6.395 | 124,515 | +0.11(+1.71%) |
Dec 02, 2020 | 5.694 | 6.491 | 5.694 | 6.288 | 243,845 | +0.51(+8.91%) |