Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.69 | 13.22 | 12.20 | 12.93 | 445,900 | +0.20(+1.57%) |
Feb 25, 2021 | 13.79 | 14.00 | 12.70 | 12.73 | 509,877 | -1.32(-9.43%) |
Feb 24, 2021 | 13.57 | 14.13 | 13.22 | 14.05 | 532,445 | +0.29(+2.07%) |
Feb 23, 2021 | 13.68 | 13.91 | 12.25 | 13.77 | 1,012,943 | -0.66(-4.57%) |
Feb 22, 2021 | 14.88 | 15.75 | 14.39 | 14.43 | 1,055,920 | -0.94(-6.12%) |
Feb 19, 2021 | 13.00 | 15.84 | 12.78 | 15.37 | 3,190,400 | +3.28(+27.13%) |
Feb 18, 2021 | 12.62 | 12.64 | 11.90 | 12.09 | 638,354 | -0.45(-3.59%) |
Feb 17, 2021 | 12.34 | 12.63 | 11.82 | 12.54 | 386,707 | -0.06(-0.48%) |
Feb 16, 2021 | 12.67 | 12.74 | 12.30 | 12.60 | 459,461 | +0.11(+0.88%) |
Feb 12, 2021 | 12.20 | 12.93 | 12.00 | 12.49 | 423,600 | +0.30(+2.46%) |
Feb 11, 2021 | 12.01 | 12.25 | 11.75 | 12.19 | 374,785 | +0.38(+3.22%) |
Feb 10, 2021 | 12.20 | 12.20 | 11.52 | 11.81 | 352,593 | -0.01(-0.08%) |
Feb 09, 2021 | 12.15 | 12.17 | 11.51 | 11.82 | 484,844 | -0.53(-4.29%) |
Feb 08, 2021 | 11.40 | 12.47 | 11.36 | 12.35 | 526,676 | +1.12(+9.97%) |
Feb 05, 2021 | 11.55 | 11.55 | 11.06 | 11.23 | 285,700 | -0.22(-1.92%) |
Feb 04, 2021 | 11.09 | 11.49 | 10.90 | 11.45 | 271,504 | +0.45(+4.09%) |
Feb 03, 2021 | 11.42 | 11.60 | 10.90 | 11.00 | 216,537 | -0.26(-2.31%) |
Feb 02, 2021 | 11.00 | 11.32 | 10.73 | 11.26 | 283,075 | +0.33(+3.02%) |
Feb 01, 2021 | 10.43 | 11.09 | 10.16 | 10.93 | 372,200 | +0.60(+5.81%) |
Jan 29, 2021 | 10.95 | 11.05 | 10.29 | 10.33 | 362,800 | -0.54(-4.97%) |
Jan 28, 2021 | 10.77 | 11.04 | 10.57 | 10.87 | 312,600 | +0.25(+2.35%) |
Jan 27, 2021 | 10.96 | 11.04 | 10.27 | 10.62 | 402,497 | -0.60(-5.35%) |
Jan 26, 2021 | 11.88 | 11.88 | 11.16 | 11.22 | 307,547 | -0.59(-5.00%) |
Jan 25, 2021 | 12.30 | 12.65 | 11.60 | 11.81 | 523,247 | -0.13(-1.09%) |
Jan 22, 2021 | 11.73 | 11.99 | 11.52 | 11.94 | 351,000 | +0.05(+0.42%) |
Jan 21, 2021 | 11.76 | 12.03 | 11.33 | 11.89 | 380,109 | +0.27(+2.32%) |
Jan 20, 2021 | 12.27 | 12.40 | 11.40 | 11.62 | 454,440 | -0.51(-4.20%) |
Jan 19, 2021 | 12.02 | 12.21 | 11.70 | 12.13 | 405,797 | +0.54(+4.66%) |
Jan 15, 2021 | 12.28 | 12.28 | 11.55 | 11.59 | 349,900 | -0.76(-6.15%) |
Jan 14, 2021 | 11.68 | 12.45 | 11.68 | 12.35 | 622,091 | +0.86(+7.48%) |
Jan 13, 2021 | 11.58 | 11.68 | 11.39 | 11.49 | 295,311 | -0.10(-0.86%) |
Jan 12, 2021 | 11.37 | 11.84 | 11.22 | 11.59 | 572,277 | +0.34(+3.02%) |
Jan 11, 2021 | 11.08 | 11.48 | 11.00 | 11.25 | 318,120 | +0.06(+0.54%) |
Jan 08, 2021 | 11.51 | 11.74 | 10.91 | 11.19 | 477,400 | -0.13(-1.15%) |
Jan 07, 2021 | 10.95 | 11.63 | 10.68 | 11.32 | 760,913 | +0.54(+5.01%) |
Jan 06, 2021 | 10.13 | 10.93 | 10.12 | 10.78 | 791,108 | +0.66(+6.52%) |
Jan 05, 2021 | 9.830 | 10.22 | 9.710 | 10.12 | 502,919 | +0.29(+2.95%) |
Jan 04, 2021 | 9.800 | 10.38 | 9.620 | 9.830 | 632,221 | +0.26(+2.72%) |
Dec 31, 2020 | 9.570 | 9.570 | 9.570 | 255,973 | -0.21(-2.15%) | |
Dec 30, 2020 | 9.330 | 9.870 | 9.330 | 9.780 | 255,973 | +0.48(+5.16%) |
Dec 29, 2020 | 9.700 | 9.730 | 9.080 | 9.300 | 517,348 | -0.48(-4.91%) |
Dec 28, 2020 | 9.760 | 10.09 | 9.620 | 9.780 | 633,028 | +0.14(+1.45%) |
Dec 24, 2020 | 10.60 | 10.61 | 9.450 | 9.640 | 716,400 | -0.85(-8.10%) |
Dec 23, 2020 | 10.10 | 11.26 | 9.980 | 10.49 | 1,645,824 | +0.38(+3.76%) |
Dec 22, 2020 | 10.04 | 10.33 | 9.860 | 10.11 | 384,581 | +0.04(+0.40%) |
Dec 21, 2020 | 9.610 | 10.32 | 9.600 | 10.07 | 562,342 | +0.23(+2.34%) |
Dec 18, 2020 | 10.29 | 10.39 | 9.840 | 9.840 | 1,089,500 | -0.40(-3.91%) |
Dec 17, 2020 | 10.22 | 10.65 | 9.960 | 10.24 | 590,681 | +0.05(+0.49%) |
Dec 16, 2020 | 10.36 | 10.40 | 9.700 | 10.19 | 544,802 | -0.08(-0.78%) |
Dec 15, 2020 | 9.630 | 10.53 | 9.600 | 10.27 | 892,636 | +0.66(+6.92%) |
Dec 14, 2020 | 9.190 | 9.840 | 9.150 | 9.605 | 682,307 | +0.49(+5.32%) |
Dec 11, 2020 | 9.390 | 9.480 | 8.610 | 9.120 | 983,900 | -0.34(-3.59%) |
Dec 10, 2020 | 9.580 | 9.770 | 9.360 | 9.460 | 429,740 | -0.08(-0.84%) |
Dec 09, 2020 | 10.75 | 10.82 | 9.460 | 9.540 | 1,120,431 | -1.28(-11.83%) |
Dec 08, 2020 | 9.910 | 11.65 | 9.900 | 10.82 | 2,023,604 | +0.80(+7.98%) |
Dec 07, 2020 | 10.01 | 10.09 | 9.500 | 10.02 | 518,539 | +0.03(+0.30%) |
Dec 04, 2020 | 9.520 | 10.14 | 9.500 | 9.990 | 520,500 | +0.45(+4.72%) |
Dec 03, 2020 | 9.790 | 9.900 | 9.520 | 9.540 | 233,284 | -0.20(-2.05%) |
Dec 02, 2020 | 9.500 | 9.980 | 9.280 | 9.740 | 482,523 | +0.18(+1.88%) |