Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.47 | 14.77 | 13.25 | 13.96 | 709,200 | -0.83(-5.61%) |
Feb 25, 2021 | 16.43 | 16.79 | 14.73 | 14.79 | 780,023 | -1.90(-11.38%) |
Feb 24, 2021 | 16.41 | 17.80 | 15.80 | 16.69 | 1,146,740 | +0.13(+0.79%) |
Feb 23, 2021 | 14.91 | 16.97 | 14.07 | 16.56 | 1,496,824 | +1.30(+8.52%) |
Feb 22, 2021 | 13.39 | 15.58 | 13.21 | 15.26 | 1,178,788 | +2.00(+15.08%) |
Feb 19, 2021 | 13.70 | 14.00 | 13.09 | 13.26 | 605,500 | -0.05(-0.38%) |
Feb 18, 2021 | 14.40 | 14.68 | 12.92 | 13.31 | 866,907 | -1.08(-7.51%) |
Feb 17, 2021 | 15.01 | 15.30 | 14.38 | 14.39 | 588,864 | -0.96(-6.25%) |
Feb 16, 2021 | 15.05 | 15.88 | 14.86 | 15.35 | 800,927 | +0.37(+2.47%) |
Feb 12, 2021 | 14.33 | 15.34 | 14.12 | 14.98 | 564,100 | +0.54(+3.74%) |
Feb 11, 2021 | 14.88 | 15.37 | 14.21 | 14.44 | 341,038 | -0.44(-2.96%) |
Feb 10, 2021 | 15.35 | 15.45 | 14.27 | 14.88 | 624,159 | -0.41(-2.68%) |
Feb 09, 2021 | 15.33 | 16.08 | 14.90 | 15.29 | 850,078 | -0.11(-0.71%) |
Feb 08, 2021 | 15.43 | 15.72 | 14.83 | 15.40 | 869,421 | +0.78(+5.34%) |
Feb 05, 2021 | 13.57 | 14.63 | 13.29 | 14.62 | 1,241,900 | +1.52(+11.60%) |
Feb 04, 2021 | 12.60 | 13.32 | 12.30 | 13.10 | 696,091 | -0.18(-1.36%) |
Feb 03, 2021 | 13.64 | 13.75 | 12.73 | 13.28 | 899,882 | +0.07(+0.53%) |
Feb 02, 2021 | 13.75 | 13.75 | 12.00 | 13.21 | 1,463,302 | -1.51(-10.26%) |
Feb 01, 2021 | 19.04 | 24.00 | 13.81 | 14.72 | 5,822,034 | +1.51(+11.43%) |
Jan 29, 2021 | 14.43 | 15.05 | 12.93 | 13.21 | 960,800 | +0.15(+1.15%) |
Jan 28, 2021 | 13.08 | 14.14 | 12.32 | 13.06 | 833,796 | +1.90(+17.03%) |
Jan 27, 2021 | 12.33 | 12.33 | 11.12 | 11.16 | 427,616 | -1.29(-10.36%) |
Jan 26, 2021 | 12.21 | 12.97 | 12.21 | 12.45 | 187,452 | +0.25(+2.05%) |
Jan 25, 2021 | 12.90 | 13.85 | 11.80 | 12.20 | 477,947 | -0.55(-4.31%) |
Jan 22, 2021 | 12.72 | 13.07 | 11.61 | 12.75 | 519,500 | -0.01(-0.08%) |
Jan 21, 2021 | 13.35 | 13.64 | 12.40 | 12.76 | 415,429 | -0.47(-3.55%) |
Jan 20, 2021 | 14.54 | 14.56 | 13.21 | 13.23 | 473,344 | -0.93(-6.57%) |
Jan 19, 2021 | 12.76 | 14.24 | 12.41 | 14.16 | 454,484 | +1.63(+13.01%) |
Jan 15, 2021 | 14.28 | 14.70 | 12.32 | 12.53 | 614,300 | -2.30(-15.51%) |
Jan 14, 2021 | 13.46 | 15.22 | 13.10 | 14.83 | 741,455 | +1.36(+10.10%) |
Jan 13, 2021 | 12.94 | 13.50 | 12.33 | 13.47 | 336,216 | +0.43(+3.30%) |
Jan 12, 2021 | 13.73 | 13.76 | 12.72 | 13.04 | 354,505 | -0.52(-3.83%) |
Jan 11, 2021 | 13.05 | 13.71 | 13.00 | 13.56 | 346,085 | -0.15(-1.09%) |
Jan 08, 2021 | 13.85 | 13.93 | 12.72 | 13.71 | 704,900 | -0.51(-3.59%) |
Jan 07, 2021 | 14.30 | 14.68 | 13.76 | 14.22 | 325,283 | +0.01(+0.07%) |
Jan 06, 2021 | 14.25 | 14.45 | 13.70 | 14.21 | 629,343 | -0.25(-1.73%) |
Jan 05, 2021 | 15.45 | 15.61 | 13.67 | 14.46 | 683,965 | -0.92(-5.98%) |
Jan 04, 2021 | 13.94 | 15.72 | 13.75 | 15.38 | 879,298 | +2.35(+18.04%) |
Dec 31, 2020 | 13.03 | 13.03 | 13.03 | 1,426,719 | +1.01(+8.40%) | |
Dec 30, 2020 | 9.690 | 12.29 | 9.500 | 12.02 | 1,426,719 | +2.53(+26.66%) |
Dec 29, 2020 | 9.460 | 9.550 | 9.190 | 9.490 | 325,208 | +0.03(+0.32%) |
Dec 28, 2020 | 9.500 | 9.590 | 9.150 | 9.460 | 353,457 | +0.05(+0.53%) |
Dec 24, 2020 | 9.280 | 9.510 | 9.240 | 9.410 | 128,800 | -0.02(-0.21%) |
Dec 23, 2020 | 9.500 | 9.510 | 9.230 | 9.430 | 291,768 | -0.02(-0.21%) |
Dec 22, 2020 | 9.610 | 9.830 | 9.310 | 9.450 | 895,175 | -0.09(-0.94%) |
Dec 21, 2020 | 9.200 | 9.680 | 9.150 | 9.540 | 777,706 | +0.34(+3.70%) |
Dec 18, 2020 | 9.810 | 9.970 | 9.110 | 9.200 | 5,849,600 | -0.52(-5.35%) |
Dec 17, 2020 | 9.370 | 9.760 | 9.350 | 9.720 | 1,149,017 | +0.62(+6.81%) |
Dec 16, 2020 | 9.060 | 9.200 | 8.770 | 9.100 | 902,127 | +0.15(+1.68%) |
Dec 15, 2020 | 8.930 | 9.310 | 8.770 | 8.950 | 1,477,843 | +0.22(+2.52%) |
Dec 14, 2020 | 7.900 | 9.340 | 7.850 | 8.730 | 2,645,413 | +1.21(+16.09%) |
Dec 11, 2020 | 7.090 | 7.680 | 7.040 | 7.520 | 465,000 | +0.54(+7.74%) |
Dec 10, 2020 | 6.840 | 7.140 | 6.840 | 6.980 | 188,748 | +0.17(+2.50%) |
Dec 09, 2020 | 7.190 | 7.280 | 6.720 | 6.810 | 145,048 | -0.20(-2.85%) |
Dec 08, 2020 | 7.190 | 7.190 | 6.970 | 7.010 | 258,357 | -0.08(-1.13%) |
Dec 07, 2020 | 7.160 | 7.480 | 7.050 | 7.090 | 351,656 | -0.07(-0.98%) |
Dec 04, 2020 | 7.230 | 7.500 | 7.100 | 7.160 | 176,500 | -0.05(-0.69%) |
Dec 03, 2020 | 7.000 | 7.410 | 6.990 | 7.210 | 123,301 | +0.14(+1.98%) |
Dec 02, 2020 | 7.200 | 7.530 | 7.010 | 7.070 | 576,111 | -0.06(-0.84%) |