Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.42 | 14.96 | 13.80 | 14.14 | 1,221,400 | -0.28(-1.96%) |
Feb 25, 2021 | 15.70 | 15.70 | 14.35 | 14.43 | 1,023,534 | -1.07(-6.92%) |
Feb 24, 2021 | 15.65 | 15.95 | 15.25 | 15.50 | 1,156,260 | -0.16(-1.02%) |
Feb 23, 2021 | 15.39 | 15.86 | 14.32 | 15.66 | 2,119,604 | +0.01(+0.06%) |
Feb 22, 2021 | 15.83 | 16.14 | 15.50 | 15.65 | 1,133,727 | -0.21(-1.33%) |
Feb 19, 2021 | 15.20 | 16.01 | 15.18 | 15.86 | 1,458,600 | +0.72(+4.73%) |
Feb 18, 2021 | 15.75 | 16.00 | 15.05 | 15.14 | 1,044,706 | -0.57(-3.62%) |
Feb 17, 2021 | 16.85 | 16.89 | 15.40 | 15.71 | 1,482,998 | -0.48(-2.97%) |
Feb 16, 2021 | 16.82 | 16.82 | 16.19 | 16.19 | 1,621,209 | +0.42(+2.68%) |
Feb 12, 2021 | 15.20 | 16.15 | 15.00 | 15.77 | 2,134,400 | +0.18(+1.16%) |
Feb 11, 2021 | 16.95 | 17.20 | 14.89 | 15.59 | 3,470,949 | -1.31(-7.74%) |
Feb 10, 2021 | 16.50 | 17.49 | 16.20 | 16.90 | 2,779,944 | +0.73(+4.51%) |
Feb 09, 2021 | 15.60 | 16.43 | 15.60 | 16.17 | 2,108,407 | +0.60(+3.85%) |
Feb 08, 2021 | 14.92 | 15.59 | 14.60 | 15.57 | 1,953,778 | +1.00(+6.86%) |
Feb 05, 2021 | 14.80 | 14.95 | 14.50 | 14.57 | 1,063,400 | -0.18(-1.22%) |
Feb 04, 2021 | 14.12 | 14.90 | 13.85 | 14.75 | 1,849,627 | +0.90(+6.50%) |
Feb 03, 2021 | 13.80 | 14.26 | 13.74 | 13.85 | 1,351,421 | +0.35(+2.59%) |
Feb 02, 2021 | 12.50 | 13.75 | 12.49 | 13.50 | 1,610,013 | +1.19(+9.67%) |
Feb 01, 2021 | 11.79 | 12.38 | 11.77 | 12.31 | 915,555 | +0.52(+4.41%) |
Jan 29, 2021 | 12.00 | 12.52 | 11.69 | 11.79 | 1,116,600 | -0.14(-1.17%) |
Jan 28, 2021 | 11.55 | 12.50 | 11.55 | 11.93 | 1,028,294 | +0.22(+1.88%) |
Jan 27, 2021 | 12.35 | 12.37 | 11.20 | 11.71 | 2,275,612 | -0.66(-5.34%) |
Jan 26, 2021 | 13.01 | 13.51 | 12.30 | 12.37 | 1,944,323 | -1.21(-8.91%) |
Jan 25, 2021 | 14.29 | 14.38 | 13.39 | 13.58 | 1,455,322 | -0.61(-4.32%) |
Jan 22, 2021 | 13.80 | 14.20 | 13.74 | 14.19 | 927,800 | -0.01(-0.07%) |
Jan 21, 2021 | 14.00 | 14.25 | 13.99 | 14.20 | 1,167,319 | +0.34(+2.47%) |
Jan 20, 2021 | 14.00 | 14.00 | 13.51 | 13.86 | 1,007,656 | +0.36(+2.67%) |
Jan 19, 2021 | 13.50 | 13.72 | 13.22 | 13.50 | 1,029,977 | +0.28(+2.12%) |
Jan 15, 2021 | 13.12 | 13.85 | 12.75 | 13.22 | 2,196,400 | +0.13(+0.97%) |
Jan 14, 2021 | 13.97 | 14.24 | 13.06 | 13.09 | 2,061,671 | +0.01(+0.10%) |
Jan 13, 2021 | 12.20 | 13.33 | 12.15 | 13.08 | 1,580,154 | +1.00(+8.24%) |
Jan 12, 2021 | 12.00 | 12.36 | 11.88 | 12.08 | 1,354,307 | +0.12(+1.03%) |
Jan 11, 2021 | 11.30 | 12.01 | 11.20 | 11.96 | 1,371,011 | +0.72(+6.41%) |
Jan 08, 2021 | 11.80 | 11.97 | 11.01 | 11.24 | 1,918,700 | -0.10(-0.88%) |
Jan 07, 2021 | 11.01 | 11.57 | 11.00 | 11.34 | 1,333,711 | +0.34(+3.09%) |
Jan 06, 2021 | 11.42 | 11.88 | 10.90 | 11.00 | 2,395,371 | +0.40(+3.77%) |
Jan 05, 2021 | 10.09 | 10.86 | 10.08 | 10.60 | 1,098,862 | +0.19(+1.86%) |
Jan 04, 2021 | 10.00 | 10.52 | 9.980 | 10.41 | 1,949,120 | +0.54(+5.49%) |
Dec 31, 2020 | 9.865 | 9.865 | 9.865 | 338,911 | -0.07(-0.73%) | |
Dec 30, 2020 | 10.10 | 10.10 | 9.900 | 9.938 | 338,911 | -0.05(-0.51%) |
Dec 29, 2020 | 9.950 | 10.15 | 9.750 | 9.988 | 657,793 | -0.06(-0.62%) |
Dec 28, 2020 | 10.13 | 10.15 | 10.02 | 10.05 | 670,747 | +0.03(+0.30%) |
Dec 24, 2020 | 9.950 | 10.04 | 9.940 | 10.02 | 272,300 | +0.09(+0.91%) |
Dec 23, 2020 | 9.995 | 10.03 | 9.880 | 9.930 | 540,096 | -0.00(-0.01%) |
Dec 22, 2020 | 9.890 | 10.00 | 9.691 | 9.931 | 890,210 | +0.07(+0.66%) |
Dec 21, 2020 | 10.10 | 10.10 | 9.650 | 9.865 | 852,320 | -0.28(-2.71%) |
Dec 18, 2020 | 10.10 | 10.32 | 10.01 | 10.14 | 569,700 | -0.04(-0.44%) |
Dec 17, 2020 | 10.21 | 10.32 | 10.10 | 10.18 | 726,031 | -0.03(-0.25%) |
Dec 16, 2020 | 10.03 | 10.25 | 9.950 | 10.21 | 913,958 | +0.20(+2.00%) |
Dec 15, 2020 | 10.00 | 10.12 | 9.940 | 10.01 | 607,529 | +0.01(+0.10%) |
Dec 14, 2020 | 10.00 | 10.20 | 9.910 | 10.00 | 492,480 | +0.05(+0.50%) |
Dec 11, 2020 | 9.960 | 10.20 | 9.908 | 9.950 | 525,300 | +0.01(+0.10%) |
Dec 10, 2020 | 10.05 | 10.09 | 9.788 | 9.940 | 655,048 | -0.09(-0.90%) |
Dec 09, 2020 | 10.19 | 10.33 | 9.991 | 10.03 | 716,573 | -0.09(-0.89%) |
Dec 08, 2020 | 10.07 | 10.20 | 9.770 | 10.12 | 1,293,806 | +0.01(+0.10%) |
Dec 07, 2020 | 10.38 | 10.76 | 10.05 | 10.11 | 1,555,202 | -0.65(-6.03%) |
Dec 04, 2020 | 9.780 | 10.78 | 9.780 | 10.76 | 1,299,300 | +0.54(+5.27%) |
Dec 03, 2020 | 10.32 | 10.60 | 9.640 | 10.22 | 932,215 | +0.02(+0.22%) |
Dec 02, 2020 | 10.55 | 10.57 | 10.15 | 10.20 | 724,960 | -0.13(-1.28%) |