Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.11 | 13.18 | 12.90 | 13.12 | 347,900 | -0.28(-2.12%) |
Feb 25, 2021 | 13.70 | 13.70 | 13.34 | 13.40 | 284,403 | -0.35(-2.55%) |
Feb 24, 2021 | 13.76 | 13.76 | 13.41 | 13.75 | 175,320 | +0.15(+1.10%) |
Feb 23, 2021 | 13.90 | 13.90 | 13.37 | 13.60 | 374,451 | -0.12(-0.87%) |
Feb 22, 2021 | 13.93 | 13.94 | 13.54 | 13.72 | 316,365 | -0.10(-0.72%) |
Feb 19, 2021 | 13.95 | 13.95 | 13.65 | 13.82 | 248,200 | +0.06(+0.44%) |
Feb 18, 2021 | 14.00 | 14.00 | 13.62 | 13.76 | 341,584 | -0.48(-3.37%) |
Feb 17, 2021 | 14.41 | 14.41 | 14.13 | 14.24 | 432,474 | -0.02(-0.11%) |
Feb 16, 2021 | 14.55 | 14.55 | 14.25 | 14.26 | 393,034 | -0.03(-0.24%) |
Feb 12, 2021 | 14.29 | 14.30 | 14.04 | 14.29 | 375,000 | +0.27(+1.96%) |
Feb 11, 2021 | 13.96 | 14.03 | 13.91 | 14.02 | 330,631 | +0.11(+0.75%) |
Feb 10, 2021 | 13.86 | 14.09 | 13.83 | 13.91 | 311,532 | +0.09(+0.65%) |
Feb 09, 2021 | 14.18 | 14.18 | 13.68 | 13.82 | 264,918 | -0.09(-0.68%) |
Feb 08, 2021 | 13.80 | 13.96 | 13.52 | 13.91 | 468,330 | +0.43(+3.19%) |
Feb 05, 2021 | 13.51 | 13.53 | 13.38 | 13.48 | 493,500 | -0.46(-3.33%) |
Feb 04, 2021 | 13.75 | 14.09 | 13.49 | 13.95 | 354,484 | +0.20(+1.45%) |
Feb 03, 2021 | 13.99 | 13.99 | 13.68 | 13.75 | 479,263 | -0.30(-2.13%) |
Feb 02, 2021 | 13.70 | 14.30 | 13.66 | 14.05 | 662,549 | +1.04(+7.99%) |
Feb 01, 2021 | 13.25 | 13.25 | 12.86 | 13.01 | 373,480 | -0.09(-0.69%) |
Jan 29, 2021 | 13.32 | 13.32 | 12.92 | 13.10 | 476,600 | -0.48(-3.53%) |
Jan 28, 2021 | 13.49 | 13.66 | 13.40 | 13.58 | 410,323 | -0.23(-1.67%) |
Jan 27, 2021 | 14.30 | 14.30 | 13.79 | 13.81 | 429,680 | -0.15(-1.07%) |
Jan 26, 2021 | 14.06 | 14.06 | 13.78 | 13.96 | 297,385 | +0.20(+1.45%) |
Jan 25, 2021 | 13.89 | 13.89 | 13.70 | 13.76 | 530,169 | -0.34(-2.41%) |
Jan 22, 2021 | 14.00 | 14.13 | 13.96 | 14.10 | 584,900 | +0.34(+2.47%) |
Jan 21, 2021 | 13.97 | 13.97 | 13.45 | 13.76 | 719,692 | +0.61(+4.64%) |
Jan 20, 2021 | 12.91 | 13.15 | 12.91 | 13.15 | 439,531 | +0.42(+3.30%) |
Jan 19, 2021 | 12.48 | 12.84 | 12.48 | 12.73 | 369,646 | +0.39(+3.14%) |
Jan 15, 2021 | 12.68 | 12.68 | 12.21 | 12.34 | 290,300 | -0.19(-1.50%) |
Jan 14, 2021 | 12.59 | 12.63 | 12.52 | 12.53 | 419,214 | -0.06(-0.48%) |
Jan 13, 2021 | 12.82 | 12.82 | 12.50 | 12.59 | 276,055 | +0.04(+0.32%) |
Jan 12, 2021 | 12.64 | 12.64 | 12.39 | 12.55 | 334,945 | +0.03(+0.24%) |
Jan 11, 2021 | 12.50 | 12.60 | 12.33 | 12.52 | 385,108 | -0.09(-0.72%) |
Jan 08, 2021 | 12.71 | 12.71 | 12.31 | 12.61 | 488,600 | +0.06(+0.48%) |
Jan 07, 2021 | 12.58 | 12.58 | 12.35 | 12.55 | 596,129 | +0.25(+2.03%) |
Jan 06, 2021 | 12.25 | 12.39 | 12.18 | 12.30 | 738,859 | +0.05(+0.41%) |
Jan 05, 2021 | 11.98 | 12.34 | 11.90 | 12.25 | 938,715 | +0.53(+4.52%) |
Jan 04, 2021 | 11.75 | 11.85 | 11.64 | 11.72 | 577,222 | +0.01(+0.09%) |
Dec 31, 2020 | 11.71 | 11.71 | 11.71 | 213,223 | +0.02(+0.17%) | |
Dec 30, 2020 | 11.80 | 11.80 | 11.60 | 11.69 | 213,223 | +0.12(+1.04%) |
Dec 29, 2020 | 11.56 | 11.94 | 11.56 | 11.57 | 304,826 | +0.02(+0.17%) |
Dec 28, 2020 | 11.58 | 11.70 | 11.50 | 11.55 | 581,685 | +0.16(+1.44%) |
Dec 24, 2020 | 11.24 | 11.57 | 11.24 | 11.39 | 91,600 | -0.00(-0.04%) |
Dec 23, 2020 | 11.57 | 11.57 | 11.24 | 11.39 | 161,182 | -0.05(-0.44%) |
Dec 22, 2020 | 11.59 | 11.59 | 11.17 | 11.44 | 239,937 | -0.05(-0.44%) |
Dec 21, 2020 | 11.30 | 11.62 | 11.25 | 11.49 | 324,459 | -0.13(-1.12%) |
Dec 18, 2020 | 11.38 | 11.66 | 11.38 | 11.62 | 186,900 | +0.09(+0.78%) |
Dec 17, 2020 | 11.50 | 11.69 | 11.48 | 11.53 | 331,344 | -0.06(-0.52%) |
Dec 16, 2020 | 11.55 | 11.61 | 11.13 | 11.59 | 340,490 | +0.15(+1.31%) |
Dec 15, 2020 | 11.36 | 11.49 | 11.36 | 11.44 | 376,405 | +0.18(+1.60%) |
Dec 14, 2020 | 11.50 | 11.50 | 11.01 | 11.26 | 188,543 | +0.03(+0.27%) |
Dec 11, 2020 | 11.27 | 11.27 | 11.00 | 11.23 | 171,800 | -0.06(-0.53%) |
Dec 10, 2020 | 11.12 | 11.50 | 11.12 | 11.29 | 175,550 | -0.02(-0.18%) |
Dec 09, 2020 | 11.30 | 11.43 | 11.22 | 11.31 | 268,433 | +0.28(+2.54%) |
Dec 08, 2020 | 10.58 | 11.25 | 10.58 | 11.03 | 259,716 | +0.04(+0.36%) |
Dec 07, 2020 | 11.06 | 11.06 | 10.95 | 10.99 | 194,531 | -0.20(-1.79%) |
Dec 04, 2020 | 11.05 | 11.25 | 10.70 | 11.19 | 139,100 | +0.22(+2.01%) |
Dec 03, 2020 | 11.18 | 11.20 | 10.97 | 10.97 | 287,557 | -0.14(-1.26%) |
Dec 02, 2020 | 11.25 | 11.25 | 11.00 | 11.11 | 189,167 | +0.11(+1.00%) |