Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.70 | 15.70 | 15.00 | 15.00 | 106,700 | -0.54(-3.47%) |
Feb 25, 2021 | 15.61 | 15.80 | 15.51 | 15.54 | 1,051 | +0.04(+0.26%) |
Feb 24, 2021 | 15.93 | 16.07 | 15.31 | 15.50 | 3,642 | +0.26(+1.71%) |
Feb 23, 2021 | 15.83 | 16.00 | 15.24 | 15.24 | 5,331 | -1.26(-7.64%) |
Feb 22, 2021 | 16.27 | 16.50 | 16.00 | 16.50 | 108,190 | +0.09(+0.55%) |
Feb 19, 2021 | 16.39 | 16.69 | 16.39 | 16.41 | 2,100 | +0.49(+3.08%) |
Feb 18, 2021 | 15.89 | 15.93 | 15.70 | 15.92 | 103,872 | -0.31(-1.91%) |
Feb 17, 2021 | 16.49 | 16.49 | 16.08 | 16.23 | 7,113 | -0.47(-2.81%) |
Feb 16, 2021 | 16.84 | 16.99 | 16.61 | 16.70 | 35,560 | -0.15(-0.89%) |
Feb 12, 2021 | 16.95 | 17.00 | 16.70 | 16.85 | 14,200 | -0.15(-0.88%) |
Feb 11, 2021 | 17.20 | 17.69 | 16.95 | 17.00 | 260,212 | +0.05(+0.29%) |
Feb 10, 2021 | 17.57 | 17.57 | 16.95 | 16.95 | 8,336 | -0.85(-4.78%) |
Feb 09, 2021 | 17.84 | 17.90 | 17.02 | 17.80 | 11,733 | +0.11(+0.62%) |
Feb 08, 2021 | 17.65 | 17.78 | 17.30 | 17.69 | 9,979 | +0.07(+0.40%) |
Feb 05, 2021 | 17.74 | 17.74 | 16.97 | 17.62 | 21,000 | +0.55(+3.22%) |
Feb 04, 2021 | 17.80 | 17.80 | 17.01 | 17.07 | 24,021 | +0.07(+0.41%) |
Feb 03, 2021 | 16.08 | 17.00 | 16.08 | 17.00 | 14,202 | +0.97(+6.05%) |
Feb 02, 2021 | 15.49 | 16.03 | 15.21 | 16.03 | 21,579 | +1.15(+7.73%) |
Feb 01, 2021 | 15.00 | 15.06 | 14.60 | 14.88 | 33,970 | +0.17(+1.16%) |
Jan 29, 2021 | 15.00 | 15.21 | 14.55 | 14.71 | 53,500 | -0.52(-3.41%) |
Jan 28, 2021 | 14.95 | 15.30 | 14.95 | 15.23 | 88,502 | +0.52(+3.54%) |
Jan 27, 2021 | 15.93 | 15.97 | 14.63 | 14.71 | 58,802 | -1.54(-9.48%) |
Jan 26, 2021 | 16.98 | 17.17 | 16.04 | 16.25 | 108,564 | -0.63(-3.73%) |
Jan 25, 2021 | 17.17 | 17.27 | 16.50 | 16.88 | 52,546 | -1.12(-6.22%) |
Jan 22, 2021 | 18.00 | 18.42 | 17.44 | 18.00 | 7,500 | -0.70(-3.74%) |
Jan 21, 2021 | 18.99 | 19.06 | 18.40 | 18.70 | 52,133 | -0.30(-1.58%) |
Jan 20, 2021 | 18.40 | 19.00 | 18.40 | 19.00 | 9,843 | +1.10(+6.15%) |
Jan 19, 2021 | 17.73 | 18.29 | 17.42 | 17.90 | 26,328 | +2.03(+12.79%) |
Jan 15, 2021 | 16.00 | 16.65 | 15.44 | 15.87 | 21,600 | -0.20(-1.24%) |
Jan 14, 2021 | 16.80 | 16.80 | 16.04 | 16.07 | 11,228 | -0.77(-4.57%) |
Jan 13, 2021 | 16.03 | 17.25 | 16.03 | 16.84 | 57,491 | +1.09(+6.92%) |
Jan 12, 2021 | 15.74 | 16.00 | 15.40 | 15.75 | 42,881 | +0.17(+1.09%) |
Jan 11, 2021 | 14.98 | 15.60 | 14.89 | 15.58 | 25,686 | +0.68(+4.56%) |
Jan 08, 2021 | 14.69 | 14.94 | 14.37 | 14.90 | 4,300 | +0.40(+2.76%) |
Jan 07, 2021 | 14.58 | 14.67 | 14.27 | 14.50 | 11,110 | -0.28(-1.89%) |
Jan 06, 2021 | 14.84 | 14.85 | 14.55 | 14.78 | 57,383 | +0.11(+0.75%) |
Jan 05, 2021 | 14.73 | 14.73 | 14.35 | 14.67 | 64,642 | +0.26(+1.80%) |
Jan 04, 2021 | 14.51 | 14.76 | 14.18 | 14.41 | 24,512 | -0.09(-0.62%) |
Dec 31, 2020 | 14.50 | 14.50 | 14.50 | 8,822 | +0.70(+5.07%) | |
Dec 30, 2020 | 13.20 | 13.80 | 13.20 | 13.80 | 8,822 | +0.93(+7.23%) |
Dec 29, 2020 | 12.75 | 13.20 | 12.75 | 12.87 | 10,342 | +0.11(+0.86%) |
Dec 28, 2020 | 12.85 | 13.04 | 12.60 | 12.76 | 25,844 | -0.04(-0.31%) |
Dec 24, 2020 | 12.80 | 12.88 | 12.71 | 12.80 | 17,800 | -0.10(-0.78%) |
Dec 23, 2020 | 12.71 | 13.13 | 12.71 | 12.90 | 81,311 | +0.55(+4.45%) |
Dec 22, 2020 | 12.37 | 12.59 | 12.29 | 12.35 | 22,063 | -0.07(-0.56%) |
Dec 21, 2020 | 12.10 | 12.50 | 12.10 | 12.42 | 149,366 | +0.18(+1.47%) |
Dec 18, 2020 | 12.06 | 12.53 | 12.06 | 12.24 | 72,400 | +0.21(+1.75%) |
Dec 17, 2020 | 12.14 | 12.40 | 12.01 | 12.03 | 154,228 | +0.03(+0.25%) |
Dec 16, 2020 | 12.15 | 12.48 | 11.98 | 12.00 | 58,735 | +0.00(+0.00%) |
Dec 15, 2020 | 12.20 | 12.34 | 12.00 | 12.00 | 37,794 | -0.20(-1.64%) |
Dec 14, 2020 | 12.56 | 12.71 | 12.06 | 12.20 | 146,197 | +0.20(+1.67%) |
Dec 11, 2020 | 12.02 | 12.58 | 11.94 | 12.00 | 68,800 | -0.35(-2.83%) |
Dec 10, 2020 | 12.00 | 12.35 | 11.93 | 12.35 | 24,434 | +0.51(+4.31%) |
Dec 09, 2020 | 12.10 | 12.41 | 11.60 | 11.84 | 100,113 | -0.25(-2.07%) |
Dec 08, 2020 | 11.86 | 12.31 | 11.86 | 12.09 | 88,178 | +0.32(+2.72%) |
Dec 07, 2020 | 12.40 | 12.40 | 11.77 | 11.77 | 123,015 | -0.61(-4.93%) |
Dec 04, 2020 | 12.76 | 12.99 | 12.04 | 12.38 | 106,300 | -0.05(-0.40%) |
Dec 03, 2020 | 12.58 | 13.00 | 12.42 | 12.43 | 16,025 | +0.15(+1.26%) |
Dec 02, 2020 | 12.50 | 12.70 | 12.28 | 12.28 | 34,605 | -0.28(-2.19%) |