Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.23 | 14.49 | 13.98 | 14.33 | 4,399 | +0.06(+0.40%) |
Feb 25, 2021 | 14.26 | 14.64 | 13.80 | 14.27 | 22,315 | -0.14(-0.99%) |
Feb 24, 2021 | 13.53 | 14.73 | 13.39 | 14.41 | 126,850 | +0.15(+1.07%) |
Feb 23, 2021 | 14.45 | 14.45 | 12.84 | 14.26 | 12,490 | -0.14(-0.99%) |
Feb 22, 2021 | 14.44 | 14.97 | 13.98 | 14.40 | 37,716 | -0.01(-0.07%) |
Feb 19, 2021 | 12.43 | 14.44 | 12.43 | 14.41 | 54,131 | +0.67(+4.84%) |
Feb 18, 2021 | 14.08 | 14.08 | 13.17 | 13.75 | 8,288 | -0.45(-3.15%) |
Feb 17, 2021 | 14.19 | 14.27 | 13.30 | 14.19 | 37,494 | -0.05(-0.35%) |
Feb 16, 2021 | 12.49 | 14.53 | 12.49 | 14.24 | 62,918 | +1.88(+15.17%) |
Feb 12, 2021 | 12.07 | 12.37 | 11.93 | 12.37 | 6,411 | +0.42(+3.50%) |
Feb 11, 2021 | 12.04 | 12.13 | 11.66 | 11.95 | 23,024 | -0.28(-2.26%) |
Feb 10, 2021 | 12.37 | 12.37 | 12.23 | 12.23 | 1,356 | -0.20(-1.61%) |
Feb 09, 2021 | 12.84 | 12.84 | 11.88 | 12.43 | 21,017 | -0.01(-0.08%) |
Feb 08, 2021 | 12.86 | 13.74 | 12.32 | 12.43 | 18,676 | -0.27(-2.10%) |
Feb 05, 2021 | 12.45 | 13.32 | 12.45 | 12.70 | 50,032 | +0.17(+1.37%) |
Feb 04, 2021 | 12.45 | 12.53 | 12.27 | 12.53 | 24,591 | -0.13(-1.05%) |
Feb 03, 2021 | 12.13 | 12.66 | 11.95 | 12.66 | 26,460 | +0.49(+3.98%) |
Feb 02, 2021 | 11.85 | 12.75 | 11.54 | 12.18 | 65,061 | +0.32(+2.73%) |
Feb 01, 2021 | 9.571 | 12.25 | 9.571 | 11.85 | 96,881 | +2.14(+22.04%) |
Jan 29, 2021 | 9.542 | 9.714 | 9.514 | 9.714 | 6,306 | -0.02(-0.20%) |
Jan 28, 2021 | 9.533 | 9.742 | 9.533 | 9.733 | 4,894 | +0.20(+2.10%) |
Jan 27, 2021 | 9.666 | 9.742 | 9.523 | 9.533 | 39,198 | -0.13(-1.38%) |
Jan 26, 2021 | 9.647 | 9.742 | 9.647 | 9.666 | 3,940 | +0.06(+0.59%) |
Jan 25, 2021 | 9.514 | 9.799 | 9.514 | 9.609 | 10,139 | +0.05(+0.50%) |
Jan 22, 2021 | 9.790 | 9.799 | 9.561 | 9.561 | 21,127 | +0.02(+0.25%) |
Jan 21, 2021 | 9.799 | 9.799 | 9.538 | 9.538 | 5,763 | -0.18(-1.81%) |
Jan 20, 2021 | 9.523 | 9.752 | 9.523 | 9.714 | 7,888 | +0.15(+1.59%) |
Jan 19, 2021 | 9.742 | 9.742 | 9.476 | 9.561 | 4,548 | -0.14(-1.47%) |
Jan 15, 2021 | 9.723 | 9.723 | 9.657 | 9.704 | 1,786 | -0.04(-0.39%) |
Jan 14, 2021 | 9.733 | 9.828 | 9.647 | 9.742 | 8,846 | +0.04(+0.40%) |
Jan 13, 2021 | 9.743 | 9.798 | 9.628 | 9.703 | 6,208 | +0.20(+2.10%) |
Jan 12, 2021 | 9.619 | 10.42 | 9.504 | 9.504 | 19,366 | +0.03(+0.30%) |
Jan 11, 2021 | 9.504 | 9.504 | 9.443 | 9.476 | 3,258 | +0.14(+1.53%) |
Jan 08, 2021 | 9.231 | 9.419 | 9.231 | 9.333 | 3,258 | +0.02(+0.26%) |
Jan 07, 2021 | 9.714 | 9.733 | 9.105 | 9.309 | 7,049 | +0.16(+1.72%) |
Jan 06, 2021 | 9.514 | 9.638 | 9.152 | 9.152 | 9,593 | -0.55(-5.69%) |
Jan 05, 2021 | 9.153 | 9.742 | 9.153 | 9.704 | 6,070 | -0.03(-0.29%) |
Jan 04, 2021 | 9.514 | 9.733 | 9.514 | 9.733 | 1,175 | +0.01(+0.15%) |
Dec 31, 2020 | 9.718 | 9.718 | 9.718 | 8,492 | +0.07(+0.74%) | |
Dec 30, 2020 | 9.676 | 9.932 | 9.286 | 9.647 | 8,492 | -0.03(-0.29%) |
Dec 29, 2020 | 9.714 | 9.923 | 9.038 | 9.676 | 9,994 | -0.27(-2.68%) |
Dec 28, 2020 | 8.905 | 10.05 | 8.648 | 9.942 | 17,917 | +1.28(+14.84%) |
Dec 24, 2020 | 8.943 | 8.943 | 8.266 | 8.658 | 16,397 | -0.29(-3.29%) |
Dec 23, 2020 | 9.238 | 9.238 | 8.953 | 8.953 | 1,889 | -0.22(-2.39%) |
Dec 22, 2020 | 9.343 | 9.371 | 8.696 | 9.171 | 4,163 | -0.18(-1.88%) |
Dec 21, 2020 | 9.267 | 10.08 | 9.190 | 9.347 | 2,232 | +0.26(+2.88%) |
Dec 18, 2020 | 9.038 | 9.257 | 9.038 | 9.086 | 7,673 | -0.18(-1.95%) |
Dec 17, 2020 | 9.733 | 9.894 | 9.038 | 9.267 | 5,196 | -0.33(-3.47%) |
Dec 16, 2020 | 9.514 | 10.18 | 9.514 | 9.599 | 32,628 | -0.06(-0.59%) |
Dec 15, 2020 | 8.810 | 9.657 | 8.677 | 9.657 | 6,962 | +0.89(+10.21%) |
Dec 14, 2020 | 8.659 | 8.819 | 8.572 | 8.762 | 10,924 | +0.05(+0.52%) |
Dec 11, 2020 | 8.705 | 8.753 | 8.639 | 8.717 | 27,223 | +0.05(+0.63%) |
Dec 10, 2020 | 8.743 | 8.753 | 8.662 | 8.662 | 1,081 | -0.07(-0.82%) |
Dec 09, 2020 | 8.601 | 8.753 | 8.601 | 8.734 | 4,765 | -0.20(-2.24%) |
Dec 08, 2020 | 8.972 | 8.972 | 8.819 | 8.934 | 2,924 | -0.04(-0.42%) |
Dec 07, 2020 | 8.738 | 8.972 | 8.734 | 8.972 | 10,707 | +0.27(+3.06%) |
Dec 04, 2020 | 8.705 | 8.791 | 8.448 | 8.705 | 6,937 | +0.00(+0.00%) |
Dec 03, 2020 | 8.648 | 8.734 | 8.562 | 8.705 | 3,948 | -0.08(-0.87%) |
Dec 02, 2020 | 8.791 | 8.791 | 8.543 | 8.781 | 6,590 | -0.01(-0.11%) |