Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.96 | 13.13 | 12.55 | 12.61 | 3,313,700 | -0.53(-4.03%) |
Feb 25, 2021 | 13.66 | 13.81 | 12.91 | 13.14 | 2,793,873 | -0.44(-3.24%) |
Feb 24, 2021 | 13.23 | 13.90 | 13.09 | 13.58 | 4,144,144 | +0.45(+3.43%) |
Feb 23, 2021 | 13.17 | 13.18 | 12.43 | 13.13 | 3,324,856 | +0.03(+0.23%) |
Feb 22, 2021 | 13.78 | 13.86 | 13.03 | 13.10 | 3,576,918 | -0.63(-4.59%) |
Feb 19, 2021 | 13.97 | 14.20 | 13.40 | 13.73 | 3,077,600 | -0.24(-1.72%) |
Feb 18, 2021 | 13.89 | 14.19 | 13.79 | 13.97 | 6,135,053 | -0.06(-0.43%) |
Feb 17, 2021 | 13.83 | 14.19 | 13.57 | 14.03 | 2,928,956 | +0.25(+1.81%) |
Feb 16, 2021 | 13.79 | 14.11 | 13.35 | 13.78 | 4,901,273 | +0.46(+3.45%) |
Feb 12, 2021 | 12.38 | 13.39 | 12.30 | 13.32 | 3,493,700 | +0.81(+6.47%) |
Feb 11, 2021 | 13.17 | 13.39 | 12.23 | 12.51 | 3,605,768 | -0.53(-4.06%) |
Feb 10, 2021 | 12.64 | 13.18 | 12.52 | 13.04 | 3,148,294 | +0.48(+3.82%) |
Feb 09, 2021 | 13.04 | 13.16 | 12.54 | 12.56 | 1,777,079 | -0.46(-3.53%) |
Feb 08, 2021 | 12.94 | 13.08 | 12.71 | 13.02 | 2,522,333 | +0.26(+2.04%) |
Feb 05, 2021 | 13.32 | 13.32 | 12.63 | 12.76 | 3,437,900 | -0.41(-3.11%) |
Feb 04, 2021 | 13.50 | 13.59 | 13.12 | 13.17 | 2,681,165 | -0.26(-1.94%) |
Feb 03, 2021 | 13.04 | 13.73 | 12.90 | 13.43 | 3,573,239 | +0.42(+3.23%) |
Feb 02, 2021 | 13.14 | 13.40 | 12.74 | 13.01 | 4,195,604 | +0.21(+1.64%) |
Feb 01, 2021 | 13.18 | 13.46 | 12.77 | 12.80 | 7,815,194 | +0.13(+1.03%) |
Jan 29, 2021 | 12.75 | 13.60 | 12.57 | 12.67 | 4,110,800 | +0.03(+0.24%) |
Jan 28, 2021 | 12.72 | 13.31 | 12.22 | 12.64 | 5,328,654 | +0.21(+1.69%) |
Jan 27, 2021 | 12.22 | 12.94 | 11.99 | 12.43 | 6,248,697 | +0.02(+0.16%) |
Jan 26, 2021 | 13.08 | 13.32 | 12.32 | 12.41 | 4,069,729 | -0.65(-4.98%) |
Jan 25, 2021 | 12.56 | 13.15 | 12.31 | 13.06 | 4,526,086 | +0.37(+2.92%) |
Jan 22, 2021 | 12.00 | 12.71 | 11.86 | 12.69 | 3,055,100 | +0.34(+2.75%) |
Jan 21, 2021 | 12.37 | 12.69 | 12.03 | 12.35 | 2,331,534 | -0.10(-0.80%) |
Jan 20, 2021 | 12.92 | 13.08 | 12.13 | 12.45 | 4,681,499 | -0.42(-3.26%) |
Jan 19, 2021 | 13.89 | 14.03 | 12.84 | 12.87 | 4,212,711 | -0.96(-6.94%) |
Jan 15, 2021 | 13.66 | 14.09 | 13.40 | 13.83 | 4,533,700 | +0.17(+1.24%) |
Jan 14, 2021 | 13.10 | 13.74 | 12.98 | 13.66 | 4,155,175 | +0.73(+5.65%) |
Jan 13, 2021 | 13.02 | 13.23 | 12.77 | 12.93 | 3,082,066 | -0.14(-1.07%) |
Jan 12, 2021 | 13.00 | 13.38 | 12.63 | 13.07 | 5,101,282 | +0.28(+2.19%) |
Jan 11, 2021 | 11.79 | 12.87 | 11.74 | 12.79 | 2,804,696 | +0.69(+5.70%) |
Jan 08, 2021 | 12.12 | 12.45 | 11.85 | 12.10 | 3,531,900 | +0.06(+0.50%) |
Jan 07, 2021 | 11.88 | 12.27 | 11.74 | 12.04 | 3,732,749 | +0.16(+1.35%) |
Jan 06, 2021 | 11.49 | 11.90 | 11.18 | 11.88 | 5,249,845 | +0.56(+4.95%) |
Jan 05, 2021 | 11.28 | 12.07 | 11.19 | 11.32 | 6,128,824 | +0.24(+2.17%) |
Jan 04, 2021 | 11.02 | 11.41 | 10.93 | 11.08 | 3,587,689 | +0.28(+2.59%) |
Dec 31, 2020 | 10.80 | 10.80 | 10.80 | 3,114,015 | -0.17(-1.55%) | |
Dec 30, 2020 | 10.16 | 11.02 | 10.14 | 10.97 | 3,114,015 | +0.71(+6.92%) |
Dec 29, 2020 | 10.56 | 10.63 | 10.01 | 10.26 | 3,636,308 | -0.21(-2.01%) |
Dec 28, 2020 | 11.22 | 11.27 | 10.43 | 10.47 | 3,671,355 | -0.99(-8.64%) |
Dec 24, 2020 | 11.72 | 11.82 | 11.45 | 11.46 | 1,406,500 | -0.34(-2.88%) |
Dec 23, 2020 | 11.06 | 11.89 | 11.06 | 11.80 | 4,431,366 | +0.74(+6.69%) |
Dec 22, 2020 | 10.96 | 11.12 | 10.84 | 11.06 | 2,174,366 | +0.09(+0.82%) |
Dec 21, 2020 | 10.71 | 11.13 | 10.55 | 10.97 | 3,620,577 | -0.14(-1.26%) |
Dec 18, 2020 | 11.24 | 11.36 | 11.07 | 11.11 | 10,596,100 | -0.08(-0.71%) |
Dec 17, 2020 | 10.94 | 11.21 | 10.85 | 11.19 | 4,059,779 | +0.40(+3.71%) |
Dec 16, 2020 | 11.15 | 11.16 | 10.75 | 10.79 | 6,408,184 | -0.26(-2.35%) |
Dec 15, 2020 | 10.65 | 11.07 | 10.63 | 11.05 | 4,412,488 | +0.36(+3.37%) |
Dec 14, 2020 | 10.95 | 11.17 | 10.69 | 10.69 | 3,706,024 | -0.03(-0.28%) |
Dec 11, 2020 | 11.00 | 11.08 | 10.42 | 10.72 | 3,768,100 | -0.38(-3.42%) |
Dec 10, 2020 | 9.980 | 11.14 | 9.950 | 11.10 | 7,795,467 | +1.20(+12.12%) |
Dec 09, 2020 | 9.490 | 9.940 | 9.270 | 9.900 | 5,832,676 | +0.70(+7.61%) |
Dec 08, 2020 | 9.230 | 9.517 | 9.020 | 9.200 | 3,510,912 | -0.07(-0.76%) |
Dec 07, 2020 | 9.250 | 9.550 | 9.070 | 9.270 | 2,819,136 | -0.20(-2.11%) |
Dec 04, 2020 | 9.160 | 9.590 | 9.160 | 9.470 | 5,998,400 | +0.59(+6.64%) |
Dec 03, 2020 | 9.350 | 9.370 | 8.820 | 8.880 | 6,597,064 | -0.53(-5.63%) |
Dec 02, 2020 | 9.360 | 9.820 | 9.270 | 9.410 | 3,433,753 | +0.02(+0.21%) |