Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.52 | 14.87 | 14.10 | 14.55 | 268,100 | -0.09(-0.61%) |
Feb 25, 2021 | 14.96 | 15.22 | 14.54 | 14.64 | 185,807 | -0.52(-3.43%) |
Feb 24, 2021 | 15.03 | 15.23 | 14.80 | 15.16 | 112,567 | +0.25(+1.68%) |
Feb 23, 2021 | 14.75 | 15.37 | 14.26 | 14.91 | 237,535 | -0.48(-3.12%) |
Feb 22, 2021 | 15.57 | 15.88 | 15.27 | 15.39 | 470,054 | -0.49(-3.09%) |
Feb 19, 2021 | 15.59 | 16.16 | 15.18 | 15.88 | 152,300 | +0.38(+2.45%) |
Feb 18, 2021 | 15.70 | 15.70 | 15.06 | 15.50 | 129,212 | -0.27(-1.71%) |
Feb 17, 2021 | 15.82 | 15.93 | 15.38 | 15.77 | 236,835 | -0.25(-1.56%) |
Feb 16, 2021 | 15.34 | 16.07 | 15.10 | 16.02 | 397,214 | +1.02(+6.80%) |
Feb 12, 2021 | 14.92 | 15.33 | 14.34 | 15.00 | 409,100 | -0.31(-2.02%) |
Feb 11, 2021 | 15.55 | 16.01 | 15.16 | 15.31 | 403,251 | -0.48(-3.04%) |
Feb 10, 2021 | 17.37 | 17.37 | 15.72 | 15.79 | 551,222 | -1.29(-7.55%) |
Feb 09, 2021 | 15.52 | 17.08 | 15.46 | 17.08 | 1,686,938 | +2.43(+16.59%) |
Feb 08, 2021 | 14.12 | 14.70 | 14.05 | 14.65 | 355,707 | +0.85(+6.16%) |
Feb 05, 2021 | 13.55 | 14.00 | 13.28 | 13.80 | 340,500 | +0.34(+2.53%) |
Feb 04, 2021 | 13.45 | 13.50 | 13.18 | 13.46 | 234,032 | +0.12(+0.90%) |
Feb 03, 2021 | 13.66 | 13.66 | 13.25 | 13.34 | 207,915 | -0.29(-2.13%) |
Feb 02, 2021 | 13.04 | 13.89 | 12.95 | 13.63 | 407,231 | +0.71(+5.50%) |
Feb 01, 2021 | 13.11 | 13.11 | 12.43 | 12.92 | 424,633 | +0.01(+0.08%) |
Jan 29, 2021 | 12.81 | 13.09 | 12.39 | 12.91 | 328,400 | -0.05(-0.39%) |
Jan 28, 2021 | 12.99 | 13.16 | 12.59 | 12.96 | 277,901 | -0.08(-0.61%) |
Jan 27, 2021 | 13.35 | 13.53 | 12.88 | 13.04 | 365,822 | -0.59(-4.33%) |
Jan 26, 2021 | 13.74 | 14.15 | 13.43 | 13.63 | 359,075 | -0.17(-1.23%) |
Jan 25, 2021 | 14.57 | 14.64 | 13.67 | 13.80 | 244,367 | -0.77(-5.28%) |
Jan 22, 2021 | 14.20 | 14.58 | 13.97 | 14.57 | 286,100 | +0.24(+1.67%) |
Jan 21, 2021 | 14.97 | 14.99 | 14.28 | 14.33 | 496,426 | -0.67(-4.47%) |
Jan 20, 2021 | 14.31 | 15.17 | 14.15 | 15.00 | 474,895 | +0.81(+5.71%) |
Jan 19, 2021 | 14.03 | 14.65 | 13.74 | 14.19 | 742,829 | +0.64(+4.72%) |
Jan 15, 2021 | 14.85 | 15.04 | 13.14 | 13.55 | 1,727,500 | -1.25(-8.45%) |
Jan 14, 2021 | 14.47 | 15.25 | 14.41 | 14.80 | 609,822 | +0.41(+2.85%) |
Jan 13, 2021 | 14.80 | 15.23 | 14.16 | 14.39 | 858,230 | +0.09(+0.63%) |
Jan 12, 2021 | 13.50 | 14.49 | 13.50 | 14.30 | 710,519 | +0.65(+4.76%) |
Jan 11, 2021 | 13.98 | 14.16 | 12.76 | 13.65 | 1,233,512 | -0.74(-5.14%) |
Jan 08, 2021 | 12.96 | 14.63 | 12.88 | 14.39 | 1,335,600 | +1.60(+12.51%) |
Jan 07, 2021 | 10.77 | 12.86 | 10.77 | 12.79 | 833,194 | +2.09(+19.53%) |
Jan 06, 2021 | 10.45 | 10.94 | 10.45 | 10.70 | 274,808 | +0.20(+1.90%) |
Jan 05, 2021 | 10.28 | 10.59 | 10.28 | 10.50 | 199,678 | +0.12(+1.16%) |
Jan 04, 2021 | 10.60 | 10.70 | 10.26 | 10.38 | 200,863 | -0.14(-1.33%) |
Dec 31, 2020 | 10.52 | 10.52 | 10.52 | 135,871 | +0.01(+0.10%) | |
Dec 30, 2020 | 10.83 | 10.93 | 10.48 | 10.51 | 135,871 | -0.02(-0.19%) |
Dec 29, 2020 | 10.89 | 10.89 | 10.37 | 10.53 | 266,463 | -0.32(-2.95%) |
Dec 28, 2020 | 11.27 | 11.28 | 10.77 | 10.85 | 85,784 | -0.36(-3.21%) |
Dec 24, 2020 | 11.37 | 11.38 | 11.01 | 11.21 | 49,000 | -0.02(-0.18%) |
Dec 23, 2020 | 11.29 | 11.49 | 11.18 | 11.23 | 73,460 | -0.01(-0.09%) |
Dec 22, 2020 | 11.17 | 11.47 | 11.11 | 11.24 | 238,898 | +0.17(+1.54%) |
Dec 21, 2020 | 11.46 | 11.46 | 11.04 | 11.07 | 201,881 | -0.64(-5.47%) |
Dec 18, 2020 | 10.63 | 12.01 | 10.48 | 11.71 | 1,060,100 | +1.12(+10.58%) |
Dec 17, 2020 | 10.76 | 10.76 | 10.49 | 10.59 | 494,371 | -0.06(-0.56%) |
Dec 16, 2020 | 10.59 | 10.89 | 10.54 | 10.65 | 151,267 | +0.14(+1.33%) |
Dec 15, 2020 | 10.63 | 10.69 | 10.22 | 10.51 | 213,520 | -0.17(-1.59%) |
Dec 14, 2020 | 10.15 | 11.00 | 10.13 | 10.68 | 491,564 | +0.61(+6.06%) |
Dec 11, 2020 | 10.03 | 10.20 | 9.880 | 10.07 | 118,600 | +0.04(+0.40%) |
Dec 10, 2020 | 10.09 | 10.15 | 9.960 | 10.03 | 94,063 | -0.06(-0.59%) |
Dec 09, 2020 | 10.36 | 10.48 | 10.00 | 10.09 | 146,791 | -0.24(-2.32%) |
Dec 08, 2020 | 10.14 | 10.42 | 10.06 | 10.33 | 208,642 | +0.19(+1.87%) |
Dec 07, 2020 | 10.27 | 10.31 | 10.03 | 10.14 | 119,342 | -0.08(-0.78%) |
Dec 04, 2020 | 9.830 | 10.24 | 9.830 | 10.22 | 121,600 | +0.26(+2.61%) |
Dec 03, 2020 | 9.960 | 10.00 | 9.865 | 9.960 | 111,389 | +0.06(+0.61%) |
Dec 02, 2020 | 9.740 | 9.940 | 9.600 | 9.900 | 150,617 | +0.04(+0.41%) |