Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.82 | 15.22 | 14.55 | 14.88 | 414,500 | +0.10(+0.68%) |
Feb 25, 2021 | 15.40 | 15.59 | 14.65 | 14.78 | 366,632 | -0.70(-4.52%) |
Feb 24, 2021 | 15.50 | 15.60 | 15.34 | 15.48 | 396,274 | -0.06(-0.39%) |
Feb 23, 2021 | 15.00 | 15.65 | 14.35 | 15.54 | 533,938 | +0.81(+5.50%) |
Feb 22, 2021 | 15.37 | 16.39 | 14.64 | 14.73 | 805,510 | -0.06(-0.41%) |
Feb 19, 2021 | 13.35 | 14.85 | 13.30 | 14.79 | 1,217,900 | +0.98(+7.10%) |
Feb 18, 2021 | 14.00 | 14.18 | 13.71 | 13.81 | 735,153 | -0.32(-2.26%) |
Feb 17, 2021 | 13.77 | 14.17 | 13.54 | 14.13 | 410,964 | +0.22(+1.58%) |
Feb 16, 2021 | 13.80 | 14.25 | 13.66 | 13.91 | 676,686 | +0.31(+2.28%) |
Feb 12, 2021 | 13.26 | 13.61 | 13.24 | 13.60 | 189,600 | +0.38(+2.87%) |
Feb 11, 2021 | 13.10 | 13.47 | 13.02 | 13.22 | 718,358 | +0.13(+0.99%) |
Feb 10, 2021 | 13.00 | 13.24 | 12.90 | 13.09 | 196,234 | +0.17(+1.32%) |
Feb 09, 2021 | 12.91 | 12.97 | 12.69 | 12.92 | 232,152 | +0.06(+0.47%) |
Feb 08, 2021 | 12.67 | 12.99 | 12.49 | 12.86 | 786,793 | +0.26(+2.06%) |
Feb 05, 2021 | 12.67 | 12.67 | 12.04 | 12.60 | 323,500 | +0.10(+0.80%) |
Feb 04, 2021 | 12.32 | 12.79 | 12.31 | 12.50 | 789,729 | +0.23(+1.87%) |
Feb 03, 2021 | 12.31 | 12.77 | 12.14 | 12.27 | 480,307 | +0.09(+0.74%) |
Feb 02, 2021 | 12.26 | 12.27 | 11.96 | 12.18 | 370,508 | +0.12(+1.00%) |
Feb 01, 2021 | 11.37 | 12.08 | 11.25 | 12.06 | 293,294 | +0.78(+6.91%) |
Jan 29, 2021 | 11.60 | 11.71 | 11.18 | 11.28 | 356,000 | -0.47(-4.00%) |
Jan 28, 2021 | 10.75 | 11.82 | 10.62 | 11.75 | 590,007 | +0.83(+7.60%) |
Jan 27, 2021 | 11.30 | 11.40 | 10.74 | 10.92 | 356,237 | -0.54(-4.71%) |
Jan 26, 2021 | 11.40 | 11.78 | 11.24 | 11.46 | 378,076 | +0.20(+1.78%) |
Jan 25, 2021 | 11.58 | 11.75 | 10.80 | 11.26 | 684,158 | +0.09(+0.81%) |
Jan 22, 2021 | 11.00 | 11.19 | 10.97 | 11.17 | 217,300 | +0.02(+0.18%) |
Jan 21, 2021 | 11.43 | 11.51 | 10.96 | 11.15 | 226,700 | -0.26(-2.28%) |
Jan 20, 2021 | 11.48 | 11.65 | 11.28 | 11.41 | 238,706 | -0.07(-0.61%) |
Jan 19, 2021 | 11.75 | 11.75 | 11.23 | 11.48 | 357,127 | -0.10(-0.86%) |
Jan 15, 2021 | 11.65 | 11.78 | 11.40 | 11.58 | 321,200 | -0.24(-2.03%) |
Jan 14, 2021 | 11.72 | 12.00 | 11.61 | 11.82 | 274,926 | +0.24(+2.07%) |
Jan 13, 2021 | 11.65 | 11.69 | 11.47 | 11.58 | 322,094 | -0.04(-0.34%) |
Jan 12, 2021 | 11.84 | 11.84 | 11.45 | 11.62 | 570,241 | +0.09(+0.78%) |
Jan 11, 2021 | 11.79 | 12.04 | 11.43 | 11.53 | 226,217 | -0.31(-2.62%) |
Jan 08, 2021 | 11.89 | 12.16 | 11.76 | 11.84 | 349,900 | -0.04(-0.34%) |
Jan 07, 2021 | 12.38 | 12.38 | 11.88 | 11.88 | 211,205 | -0.38(-3.10%) |
Jan 06, 2021 | 12.01 | 12.38 | 11.83 | 12.26 | 254,267 | +0.52(+4.43%) |
Jan 05, 2021 | 11.66 | 12.03 | 11.65 | 11.74 | 195,368 | -0.12(-1.01%) |
Jan 04, 2021 | 12.42 | 12.61 | 11.66 | 11.86 | 393,228 | -0.56(-4.51%) |
Dec 31, 2020 | 12.42 | 12.42 | 12.42 | 595,245 | +0.39(+3.24%) | |
Dec 30, 2020 | 11.93 | 12.14 | 11.74 | 12.03 | 595,245 | +0.20(+1.69%) |
Dec 29, 2020 | 11.48 | 11.88 | 11.37 | 11.83 | 559,754 | +0.55(+4.88%) |
Dec 28, 2020 | 11.10 | 11.35 | 11.00 | 11.28 | 429,058 | +0.24(+2.17%) |
Dec 24, 2020 | 11.24 | 11.31 | 10.99 | 11.04 | 280,500 | -0.14(-1.25%) |
Dec 23, 2020 | 11.01 | 11.49 | 10.90 | 11.18 | 516,286 | +0.22(+2.01%) |
Dec 22, 2020 | 10.98 | 11.04 | 10.62 | 10.96 | 503,939 | +0.12(+1.11%) |
Dec 21, 2020 | 11.13 | 11.13 | 10.44 | 10.84 | 843,015 | -0.51(-4.49%) |
Dec 18, 2020 | 11.68 | 11.82 | 11.16 | 11.35 | 637,600 | -0.38(-3.24%) |
Dec 17, 2020 | 11.97 | 12.00 | 11.67 | 11.73 | 782,552 | -0.13(-1.10%) |
Dec 16, 2020 | 11.47 | 11.90 | 11.37 | 11.86 | 539,240 | +0.39(+3.40%) |
Dec 15, 2020 | 11.35 | 11.50 | 11.10 | 11.47 | 318,540 | +0.21(+1.87%) |
Dec 14, 2020 | 11.53 | 11.60 | 10.96 | 11.26 | 388,387 | +0.07(+0.63%) |
Dec 11, 2020 | 11.30 | 11.37 | 10.86 | 11.19 | 799,400 | -0.18(-1.58%) |
Dec 10, 2020 | 11.50 | 11.93 | 11.25 | 11.37 | 1,517,834 | -0.03(-0.26%) |
Dec 09, 2020 | 12.78 | 13.48 | 11.21 | 11.40 | 4,729,511 | -0.60(-5.00%) |
Dec 08, 2020 | 11.28 | 12.50 | 11.02 | 12.00 | 989,448 | +0.19(+1.61%) |
Dec 07, 2020 | 11.26 | 11.88 | 11.17 | 11.81 | 332,678 | +0.51(+4.51%) |
Dec 04, 2020 | 11.38 | 11.43 | 11.17 | 11.30 | 984,000 | -0.05(-0.44%) |
Dec 03, 2020 | 11.74 | 11.79 | 11.28 | 11.35 | 609,489 | +0.15(+1.34%) |
Dec 02, 2020 | 11.06 | 11.45 | 10.83 | 11.20 | 284,572 | +0.14(+1.27%) |