Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.79 | 14.79 | 13.54 | 13.73 | 917,600 | -1.08(-7.29%) |
Feb 25, 2021 | 15.56 | 15.85 | 14.67 | 14.81 | 1,537,933 | -0.84(-5.37%) |
Feb 24, 2021 | 14.07 | 15.69 | 13.95 | 15.65 | 1,557,080 | +1.94(+14.15%) |
Feb 23, 2021 | 13.55 | 13.91 | 12.45 | 13.71 | 1,045,246 | -0.43(-3.04%) |
Feb 22, 2021 | 12.80 | 14.48 | 12.80 | 14.14 | 1,575,994 | +0.94(+7.12%) |
Feb 19, 2021 | 12.00 | 13.42 | 11.91 | 13.20 | 1,379,900 | +0.64(+5.10%) |
Feb 18, 2021 | 12.84 | 13.24 | 12.51 | 12.56 | 935,405 | -0.33(-2.56%) |
Feb 17, 2021 | 13.61 | 13.75 | 12.54 | 12.89 | 1,168,582 | -0.54(-4.02%) |
Feb 16, 2021 | 14.94 | 15.25 | 13.06 | 13.43 | 2,642,081 | -1.25(-8.51%) |
Feb 12, 2021 | 14.53 | 14.81 | 14.09 | 14.68 | 877,200 | -0.08(-0.54%) |
Feb 11, 2021 | 13.26 | 14.94 | 13.19 | 14.76 | 1,558,826 | +1.44(+10.81%) |
Feb 10, 2021 | 12.72 | 14.19 | 12.72 | 13.32 | 1,739,877 | +0.51(+3.98%) |
Feb 09, 2021 | 12.87 | 13.16 | 12.69 | 12.81 | 793,736 | -0.15(-1.16%) |
Feb 08, 2021 | 12.02 | 13.02 | 12.02 | 12.96 | 1,088,752 | +1.24(+10.58%) |
Feb 05, 2021 | 11.25 | 12.18 | 11.10 | 11.72 | 1,791,800 | +0.64(+5.78%) |
Feb 04, 2021 | 10.86 | 11.08 | 10.60 | 11.08 | 1,198,091 | +0.40(+3.75%) |
Feb 03, 2021 | 10.60 | 10.85 | 10.22 | 10.68 | 904,167 | +0.11(+1.04%) |
Feb 02, 2021 | 9.880 | 10.97 | 9.750 | 10.57 | 2,732,658 | +0.74(+7.53%) |
Feb 01, 2021 | 10.09 | 10.12 | 9.480 | 9.830 | 920,611 | +0.08(+0.82%) |
Jan 29, 2021 | 10.45 | 10.45 | 9.470 | 9.750 | 1,172,400 | -0.54(-5.25%) |
Jan 28, 2021 | 10.15 | 10.49 | 9.900 | 10.29 | 888,141 | +0.47(+4.79%) |
Jan 27, 2021 | 10.01 | 10.34 | 9.040 | 9.820 | 1,270,605 | -0.46(-4.47%) |
Jan 26, 2021 | 11.24 | 11.24 | 10.28 | 10.28 | 634,645 | -0.76(-6.88%) |
Jan 25, 2021 | 11.45 | 11.45 | 10.57 | 11.04 | 747,696 | -0.42(-3.66%) |
Jan 22, 2021 | 11.24 | 11.51 | 11.16 | 11.46 | 503,700 | -0.08(-0.69%) |
Jan 21, 2021 | 12.04 | 12.28 | 11.26 | 11.54 | 953,649 | -0.65(-5.33%) |
Jan 20, 2021 | 12.86 | 12.96 | 12.07 | 12.19 | 707,355 | -0.52(-4.09%) |
Jan 19, 2021 | 13.35 | 13.53 | 12.66 | 12.71 | 721,565 | -0.39(-2.98%) |
Jan 15, 2021 | 13.17 | 13.39 | 12.89 | 13.10 | 655,800 | -0.55(-4.03%) |
Jan 14, 2021 | 13.25 | 13.94 | 13.22 | 13.65 | 733,967 | +0.58(+4.44%) |
Jan 13, 2021 | 13.82 | 13.88 | 12.96 | 13.07 | 844,451 | -0.84(-6.04%) |
Jan 12, 2021 | 13.50 | 14.35 | 13.42 | 13.91 | 841,820 | +0.61(+4.59%) |
Jan 11, 2021 | 12.91 | 13.47 | 12.72 | 13.30 | 714,851 | +0.03(+0.23%) |
Jan 08, 2021 | 13.47 | 13.50 | 12.97 | 13.27 | 633,500 | -0.19(-1.41%) |
Jan 07, 2021 | 13.99 | 13.99 | 13.21 | 13.46 | 719,162 | -0.07(-0.52%) |
Jan 06, 2021 | 12.44 | 14.40 | 12.36 | 13.53 | 2,488,779 | +1.46(+12.10%) |
Jan 05, 2021 | 11.20 | 12.22 | 11.20 | 12.07 | 1,136,095 | +0.91(+8.15%) |
Jan 04, 2021 | 11.35 | 11.66 | 11.10 | 11.16 | 689,893 | +0.13(+1.18%) |
Dec 31, 2020 | 11.03 | 11.03 | 11.03 | 591,393 | +0.30(+2.80%) | |
Dec 30, 2020 | 10.32 | 10.77 | 10.26 | 10.73 | 591,393 | +0.50(+4.89%) |
Dec 29, 2020 | 10.45 | 10.50 | 9.800 | 10.23 | 1,072,491 | -0.09(-0.87%) |
Dec 28, 2020 | 10.64 | 10.85 | 10.20 | 10.32 | 779,846 | -0.16(-1.53%) |
Dec 24, 2020 | 10.76 | 10.87 | 10.46 | 10.48 | 252,600 | -0.20(-1.87%) |
Dec 23, 2020 | 10.54 | 10.78 | 10.38 | 10.68 | 634,051 | +0.29(+2.79%) |
Dec 22, 2020 | 11.22 | 11.25 | 10.29 | 10.39 | 809,078 | -0.72(-6.48%) |
Dec 21, 2020 | 10.67 | 11.20 | 10.46 | 11.11 | 968,429 | +0.14(+1.28%) |
Dec 18, 2020 | 11.09 | 11.18 | 10.73 | 10.97 | 2,387,800 | -0.12(-1.08%) |
Dec 17, 2020 | 10.97 | 11.54 | 10.96 | 11.09 | 961,186 | +0.46(+4.33%) |
Dec 16, 2020 | 10.69 | 10.69 | 10.41 | 10.63 | 700,052 | -0.08(-0.75%) |
Dec 15, 2020 | 10.94 | 11.05 | 10.54 | 10.71 | 646,628 | -0.01(-0.09%) |
Dec 14, 2020 | 11.85 | 11.92 | 10.69 | 10.72 | 953,441 | -0.90(-7.75%) |
Dec 11, 2020 | 11.80 | 11.80 | 11.40 | 11.62 | 881,700 | -0.38(-3.17%) |
Dec 10, 2020 | 11.17 | 12.06 | 11.17 | 12.00 | 752,329 | +0.45(+3.90%) |
Dec 09, 2020 | 12.25 | 12.44 | 11.26 | 11.55 | 860,940 | -0.54(-4.47%) |
Dec 08, 2020 | 11.65 | 12.27 | 11.39 | 12.09 | 1,276,853 | +0.26(+2.20%) |
Dec 07, 2020 | 12.04 | 12.85 | 11.64 | 11.83 | 2,169,076 | -0.21(-1.74%) |
Dec 04, 2020 | 11.35 | 12.14 | 11.19 | 12.04 | 865,800 | +0.85(+7.60%) |
Dec 03, 2020 | 11.10 | 11.59 | 10.81 | 11.19 | 1,167,763 | +0.20(+1.82%) |
Dec 02, 2020 | 10.97 | 11.09 | 10.58 | 10.99 | 826,274 | +0.05(+0.50%) |