Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.82 | 14.84 | 14.22 | 14.45 | 69,400 | -0.43(-2.89%) |
Feb 25, 2021 | 15.39 | 15.49 | 14.87 | 14.88 | 83,183 | -0.41(-2.68%) |
Feb 24, 2021 | 14.91 | 15.45 | 14.82 | 15.29 | 71,041 | +0.34(+2.27%) |
Feb 23, 2021 | 15.01 | 15.24 | 14.70 | 14.95 | 121,496 | +0.04(+0.27%) |
Feb 22, 2021 | 14.61 | 14.99 | 14.59 | 14.91 | 81,706 | +0.29(+1.98%) |
Feb 19, 2021 | 14.55 | 14.66 | 14.42 | 14.62 | 43,200 | +0.08(+0.55%) |
Feb 18, 2021 | 14.60 | 14.70 | 14.37 | 14.54 | 38,195 | -0.08(-0.55%) |
Feb 17, 2021 | 14.61 | 14.76 | 14.39 | 14.62 | 36,876 | +0.04(+0.27%) |
Feb 16, 2021 | 14.84 | 14.84 | 14.49 | 14.58 | 34,273 | +0.06(+0.41%) |
Feb 12, 2021 | 14.46 | 14.73 | 14.28 | 14.52 | 33,300 | -0.02(-0.14%) |
Feb 11, 2021 | 15.05 | 15.12 | 14.52 | 14.54 | 102,087 | -0.40(-2.68%) |
Feb 10, 2021 | 15.05 | 15.05 | 14.74 | 14.94 | 102,926 | -0.04(-0.27%) |
Feb 09, 2021 | 14.22 | 15.15 | 14.12 | 14.98 | 116,622 | +0.86(+6.09%) |
Feb 08, 2021 | 14.10 | 14.15 | 13.90 | 14.12 | 146,681 | +0.14(+1.00%) |
Feb 05, 2021 | 14.02 | 14.09 | 13.87 | 13.98 | 87,200 | -0.05(-0.36%) |
Feb 04, 2021 | 13.89 | 14.07 | 13.88 | 14.03 | 59,328 | +0.12(+0.86%) |
Feb 03, 2021 | 13.89 | 13.99 | 13.54 | 13.91 | 53,286 | +0.02(+0.14%) |
Feb 02, 2021 | 13.70 | 14.00 | 13.54 | 13.89 | 74,625 | +0.29(+2.13%) |
Feb 01, 2021 | 13.16 | 13.70 | 12.94 | 13.60 | 82,313 | +0.76(+5.92%) |
Jan 29, 2021 | 13.04 | 13.34 | 12.83 | 12.84 | 48,900 | -0.38(-2.87%) |
Jan 28, 2021 | 13.20 | 13.36 | 12.79 | 13.22 | 64,808 | +0.27(+2.08%) |
Jan 27, 2021 | 13.03 | 13.10 | 12.81 | 12.95 | 114,026 | -0.37(-2.78%) |
Jan 26, 2021 | 13.38 | 13.42 | 13.17 | 13.32 | 47,491 | -0.05(-0.37%) |
Jan 25, 2021 | 13.39 | 13.39 | 13.06 | 13.37 | 35,646 | -0.09(-0.67%) |
Jan 22, 2021 | 13.07 | 13.48 | 13.02 | 13.46 | 54,500 | +0.22(+1.66%) |
Jan 21, 2021 | 13.27 | 13.27 | 13.05 | 13.24 | 51,839 | -0.08(-0.60%) |
Jan 20, 2021 | 13.20 | 13.37 | 13.08 | 13.32 | 44,548 | +0.12(+0.91%) |
Jan 19, 2021 | 13.46 | 13.46 | 13.03 | 13.20 | 41,991 | -0.15(-1.12%) |
Jan 15, 2021 | 13.11 | 13.39 | 13.07 | 13.35 | 39,800 | +0.07(+0.53%) |
Jan 14, 2021 | 13.25 | 13.39 | 13.17 | 13.28 | 180,275 | +0.14(+1.07%) |
Jan 13, 2021 | 13.16 | 13.16 | 12.90 | 13.14 | 36,743 | -0.08(-0.61%) |
Jan 12, 2021 | 13.10 | 13.25 | 13.06 | 13.22 | 26,160 | +0.17(+1.30%) |
Jan 11, 2021 | 12.91 | 13.06 | 12.76 | 13.05 | 30,633 | +0.11(+0.85%) |
Jan 08, 2021 | 13.22 | 13.22 | 12.75 | 12.94 | 33,200 | -0.28(-2.12%) |
Jan 07, 2021 | 13.50 | 13.50 | 13.10 | 13.22 | 69,845 | +0.00(+0.00%) |
Jan 06, 2021 | 12.60 | 13.37 | 12.44 | 13.22 | 113,447 | +0.81(+6.53%) |
Jan 05, 2021 | 12.55 | 12.58 | 12.29 | 12.41 | 55,299 | +0.01(+0.08%) |
Jan 04, 2021 | 12.60 | 12.67 | 12.31 | 12.40 | 61,208 | -0.09(-0.72%) |
Dec 31, 2020 | 12.49 | 12.49 | 12.49 | 67,674 | +0.11(+0.89%) | |
Dec 30, 2020 | 12.24 | 12.54 | 12.15 | 12.38 | 67,674 | -0.03(-0.24%) |
Dec 29, 2020 | 12.54 | 12.54 | 12.35 | 12.41 | 46,407 | -0.04(-0.32%) |
Dec 28, 2020 | 12.48 | 12.60 | 12.28 | 12.45 | 27,932 | +0.14(+1.14%) |
Dec 24, 2020 | 12.20 | 12.38 | 12.20 | 12.31 | 9,000 | -0.04(-0.32%) |
Dec 23, 2020 | 12.06 | 12.35 | 12.04 | 12.35 | 47,360 | +0.28(+2.32%) |
Dec 22, 2020 | 12.21 | 12.24 | 12.01 | 12.07 | 32,621 | -0.21(-1.71%) |
Dec 21, 2020 | 12.44 | 12.47 | 12.10 | 12.28 | 56,415 | -0.15(-1.21%) |
Dec 18, 2020 | 12.74 | 12.81 | 12.35 | 12.43 | 244,100 | -0.24(-1.89%) |
Dec 17, 2020 | 12.58 | 12.70 | 12.53 | 12.67 | 92,153 | +0.17(+1.36%) |
Dec 16, 2020 | 12.78 | 12.78 | 12.43 | 12.50 | 62,080 | -0.19(-1.50%) |
Dec 15, 2020 | 12.44 | 12.80 | 11.97 | 12.69 | 73,878 | +0.27(+2.17%) |
Dec 14, 2020 | 12.52 | 12.57 | 12.35 | 12.42 | 48,153 | -0.02(-0.16%) |
Dec 11, 2020 | 12.39 | 12.57 | 12.13 | 12.44 | 47,800 | -0.10(-0.80%) |
Dec 10, 2020 | 12.40 | 12.57 | 12.36 | 12.54 | 30,708 | +0.10(+0.80%) |
Dec 09, 2020 | 12.59 | 12.59 | 12.38 | 12.44 | 34,714 | -0.06(-0.48%) |
Dec 08, 2020 | 12.17 | 12.51 | 12.17 | 12.50 | 70,242 | +0.23(+1.87%) |
Dec 07, 2020 | 11.94 | 12.41 | 11.87 | 12.27 | 33,376 | +0.15(+1.24%) |
Dec 04, 2020 | 11.99 | 12.12 | 11.91 | 12.12 | 118,400 | +0.25(+2.11%) |
Dec 03, 2020 | 12.00 | 12.04 | 11.85 | 11.87 | 128,364 | -0.13(-1.08%) |
Dec 02, 2020 | 11.99 | 12.11 | 11.89 | 12.00 | 147,191 | +0.00(+0.00%) |