Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.60 | 13.80 | 12.60 | 12.70 | 104,610 | -1.00(-7.30%) |
Feb 25, 2021 | 14.70 | 15.50 | 13.40 | 13.70 | 112,247 | -1.10(-7.43%) |
Feb 24, 2021 | 13.90 | 15.30 | 13.80 | 14.80 | 107,748 | +1.00(+7.25%) |
Feb 23, 2021 | 14.10 | 14.70 | 12.60 | 13.80 | 161,944 | -1.60(-10.39%) |
Feb 22, 2021 | 15.20 | 16.70 | 14.90 | 15.40 | 161,800 | -0.30(-1.91%) |
Feb 19, 2021 | 16.20 | 16.40 | 15.30 | 15.70 | 152,240 | -0.10(-0.63%) |
Feb 18, 2021 | 16.80 | 17.20 | 15.50 | 15.80 | 235,074 | -1.00(-5.95%) |
Feb 17, 2021 | 17.30 | 17.30 | 16.10 | 16.80 | 137,944 | -0.40(-2.33%) |
Feb 16, 2021 | 17.20 | 17.70 | 16.50 | 17.20 | 218,836 | +0.90(+5.52%) |
Feb 12, 2021 | 15.90 | 17.20 | 15.40 | 16.30 | 203,210 | +0.40(+2.52%) |
Feb 11, 2021 | 17.10 | 17.20 | 15.20 | 15.90 | 280,816 | -0.70(-4.22%) |
Feb 10, 2021 | 16.10 | 17.20 | 14.50 | 16.60 | 417,523 | +1.40(+9.21%) |
Feb 09, 2021 | 14.50 | 15.40 | 14.00 | 15.20 | 258,566 | +1.00(+7.04%) |
Feb 08, 2021 | 14.30 | 14.90 | 13.60 | 14.20 | 326,135 | +0.30(+2.16%) |
Feb 05, 2021 | 14.50 | 14.80 | 12.60 | 13.90 | 814,720 | +0.30(+2.21%) |
Feb 04, 2021 | 12.10 | 14.30 | 11.70 | 13.60 | 1,269,289 | +1.80(+15.25%) |
Feb 03, 2021 | 11.50 | 12.00 | 11.40 | 11.80 | 216,634 | +0.10(+0.85%) |
Feb 02, 2021 | 11.50 | 11.80 | 11.30 | 11.70 | 236,542 | +0.70(+6.36%) |
Feb 01, 2021 | 12.40 | 12.50 | 10.70 | 11.00 | 1,235,248 | -2.30(-17.29%) |
Jan 29, 2021 | 14.20 | 22.00 | 12.70 | 13.30 | 2,669,580 | +0.80(+6.40%) |
Jan 28, 2021 | 12.90 | 13.80 | 12.40 | 12.50 | 120,919 | -0.10(-0.79%) |
Jan 27, 2021 | 13.00 | 13.90 | 12.10 | 12.60 | 122,706 | -0.40(-3.08%) |
Jan 26, 2021 | 12.80 | 13.60 | 12.00 | 13.00 | 137,185 | +0.20(+1.56%) |
Jan 25, 2021 | 13.20 | 13.40 | 12.20 | 12.80 | 197,462 | -0.60(-4.48%) |
Jan 22, 2021 | 12.60 | 15.00 | 11.90 | 13.40 | 460,420 | +0.70(+5.51%) |
Jan 21, 2021 | 13.00 | 13.10 | 11.70 | 12.70 | 151,877 | -0.50(-3.79%) |
Jan 20, 2021 | 10.50 | 13.60 | 10.20 | 13.20 | 289,710 | +2.70(+25.71%) |
Jan 19, 2021 | 11.10 | 11.10 | 10.20 | 10.50 | 95,513 | +0.10(+0.96%) |
Jan 15, 2021 | 10.80 | 11.00 | 10.10 | 10.40 | 85,250 | -0.50(-4.59%) |
Jan 14, 2021 | 11.10 | 11.10 | 10.30 | 10.90 | 111,913 | -0.10(-0.91%) |
Jan 13, 2021 | 10.80 | 12.00 | 10.00 | 11.00 | 245,866 | +0.40(+3.77%) |
Jan 12, 2021 | 10.80 | 10.90 | 9.900 | 10.60 | 120,875 | +0.20(+1.92%) |
Jan 11, 2021 | 9.600 | 10.40 | 9.500 | 10.40 | 175,349 | +1.00(+10.64%) |
Jan 08, 2021 | 9.244 | 9.400 | 9.121 | 9.400 | 81,990 | +0.30(+3.27%) |
Jan 07, 2021 | 9.218 | 9.300 | 9.030 | 9.102 | 46,616 | -0.10(-1.07%) |
Jan 06, 2021 | 9.300 | 9.500 | 9.000 | 9.200 | 86,153 | -0.20(-2.13%) |
Jan 05, 2021 | 9.000 | 9.700 | 8.900 | 9.400 | 196,446 | +0.46(+5.15%) |
Jan 04, 2021 | 9.030 | 9.390 | 8.800 | 8.940 | 84,015 | +0.04(+0.45%) |
Dec 31, 2020 | 8.900 | 8.900 | 8.900 | 120,638 | +0.00(+0.00%) | |
Dec 30, 2020 | 8.600 | 9.100 | 8.600 | 8.900 | 120,638 | +0.10(+1.14%) |
Dec 29, 2020 | 8.700 | 9.000 | 8.500 | 8.800 | 62,662 | -0.03(-0.29%) |
Dec 28, 2020 | 8.620 | 9.170 | 8.350 | 8.826 | 182,376 | +0.33(+3.84%) |
Dec 24, 2020 | 8.425 | 8.510 | 8.300 | 8.500 | 27,900 | +0.10(+1.19%) |
Dec 23, 2020 | 8.500 | 8.700 | 8.200 | 8.400 | 51,253 | -0.05(-0.56%) |
Dec 22, 2020 | 8.689 | 8.700 | 8.350 | 8.447 | 39,132 | -0.15(-1.78%) |
Dec 21, 2020 | 8.900 | 8.900 | 8.400 | 8.600 | 65,069 | -0.35(-3.95%) |
Dec 18, 2020 | 9.500 | 9.500 | 8.820 | 8.954 | 36,690 | -0.12(-1.34%) |
Dec 17, 2020 | 8.660 | 9.215 | 8.660 | 9.076 | 56,778 | +0.16(+1.75%) |
Dec 16, 2020 | 9.040 | 9.187 | 8.899 | 8.920 | 60,648 | -0.28(-3.04%) |
Dec 15, 2020 | 9.200 | 9.700 | 8.900 | 9.200 | 133,073 | -0.30(-3.19%) |
Dec 14, 2020 | 9.089 | 9.800 | 8.760 | 9.503 | 143,328 | +0.50(+5.59%) |
Dec 11, 2020 | 8.700 | 9.100 | 8.680 | 9.000 | 45,500 | +0.00(+0.00%) |
Dec 10, 2020 | 9.100 | 9.200 | 8.700 | 9.000 | 56,855 | -0.10(-1.10%) |
Dec 09, 2020 | 9.000 | 9.400 | 8.800 | 9.100 | 156,723 | +0.40(+4.60%) |
Dec 08, 2020 | 8.700 | 9.200 | 8.600 | 8.700 | 134,245 | -0.24(-2.68%) |
Dec 07, 2020 | 8.826 | 9.100 | 8.300 | 8.940 | 155,301 | +0.23(+2.70%) |
Dec 04, 2020 | 8.679 | 8.880 | 8.600 | 8.705 | 38,050 | +0.02(+0.20%) |
Dec 03, 2020 | 8.799 | 8.800 | 8.510 | 8.688 | 36,417 | -0.11(-1.27%) |
Dec 02, 2020 | 8.900 | 8.900 | 8.500 | 8.800 | 43,068 | -0.13(-1.46%) |