Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.77 | 13.92 | 12.84 | 13.60 | 1,161,624 | -0.70(-4.90%) |
Feb 25, 2021 | 15.10 | 15.10 | 14.09 | 14.30 | 1,096,313 | -0.59(-3.98%) |
Feb 24, 2021 | 14.07 | 15.02 | 13.88 | 14.89 | 861,229 | +1.00(+7.17%) |
Feb 23, 2021 | 13.72 | 13.97 | 12.73 | 13.89 | 1,128,889 | +0.43(+3.21%) |
Feb 22, 2021 | 12.79 | 13.80 | 12.79 | 13.46 | 1,101,404 | +0.82(+6.49%) |
Feb 19, 2021 | 12.28 | 12.70 | 12.27 | 12.64 | 395,036 | +0.41(+3.31%) |
Feb 18, 2021 | 12.74 | 12.74 | 12.16 | 12.24 | 371,677 | -0.61(-4.73%) |
Feb 17, 2021 | 12.73 | 12.96 | 12.38 | 12.84 | 656,137 | +0.34(+2.71%) |
Feb 16, 2021 | 12.40 | 12.73 | 12.33 | 12.51 | 895,884 | +0.61(+5.14%) |
Feb 12, 2021 | 11.35 | 11.90 | 11.35 | 11.89 | 499,037 | +0.33(+2.84%) |
Feb 11, 2021 | 11.79 | 11.86 | 11.07 | 11.57 | 501,511 | -0.33(-2.81%) |
Feb 10, 2021 | 11.58 | 11.92 | 11.40 | 11.90 | 697,016 | +0.43(+3.74%) |
Feb 09, 2021 | 11.51 | 11.60 | 11.20 | 11.47 | 606,032 | -0.27(-2.29%) |
Feb 08, 2021 | 11.15 | 11.82 | 11.15 | 11.74 | 1,033,501 | +0.89(+8.22%) |
Feb 05, 2021 | 10.96 | 11.05 | 10.80 | 10.85 | 436,971 | +0.19(+1.80%) |
Feb 04, 2021 | 10.60 | 10.66 | 10.22 | 10.66 | 490,750 | +0.21(+1.96%) |
Feb 03, 2021 | 9.776 | 10.49 | 9.655 | 10.45 | 986,239 | +0.80(+8.32%) |
Feb 02, 2021 | 9.895 | 10.08 | 9.646 | 9.648 | 1,035,439 | +0.20(+2.12%) |
Feb 01, 2021 | 9.572 | 9.582 | 9.143 | 9.448 | 578,061 | +0.14(+1.50%) |
Jan 29, 2021 | 9.660 | 9.904 | 9.230 | 9.308 | 804,330 | -0.63(-6.31%) |
Jan 28, 2021 | 9.845 | 10.13 | 9.690 | 9.935 | 766,521 | +0.25(+2.53%) |
Jan 27, 2021 | 9.639 | 10.21 | 9.388 | 9.690 | 2,350,213 | -0.27(-2.69%) |
Jan 26, 2021 | 10.55 | 10.85 | 9.958 | 9.958 | 613,329 | -0.46(-4.40%) |
Jan 25, 2021 | 10.43 | 10.49 | 10.04 | 10.42 | 599,146 | -0.22(-2.05%) |
Jan 22, 2021 | 10.29 | 10.66 | 10.13 | 10.63 | 1,982,728 | -0.09(-0.86%) |
Jan 21, 2021 | 11.35 | 11.44 | 10.54 | 10.73 | 977,886 | -0.75(-6.53%) |
Jan 20, 2021 | 11.62 | 11.66 | 11.31 | 11.47 | 557,210 | +0.06(+0.52%) |
Jan 19, 2021 | 11.29 | 11.57 | 11.22 | 11.41 | 531,721 | +0.42(+3.83%) |
Jan 15, 2021 | 11.50 | 11.50 | 10.79 | 10.99 | 1,046,719 | -0.93(-7.81%) |
Jan 14, 2021 | 11.57 | 12.17 | 11.48 | 11.93 | 1,174,590 | +0.66(+5.90%) |
Jan 13, 2021 | 11.50 | 11.50 | 11.10 | 11.26 | 402,467 | -0.18(-1.56%) |
Jan 12, 2021 | 10.95 | 11.53 | 10.84 | 11.44 | 798,400 | +0.74(+6.91%) |
Jan 11, 2021 | 9.968 | 10.78 | 9.896 | 10.70 | 637,970 | +0.33(+3.17%) |
Jan 08, 2021 | 10.64 | 10.64 | 10.21 | 10.37 | 541,811 | -0.04(-0.40%) |
Jan 07, 2021 | 10.25 | 10.61 | 10.14 | 10.41 | 596,856 | +0.33(+3.24%) |
Jan 06, 2021 | 9.861 | 10.27 | 9.668 | 10.09 | 1,734,854 | +0.57(+6.03%) |
Jan 05, 2021 | 8.904 | 9.969 | 8.904 | 9.513 | 1,683,541 | +0.77(+8.78%) |
Jan 04, 2021 | 8.899 | 9.061 | 8.558 | 8.745 | 554,342 | +0.05(+0.58%) |
Dec 31, 2020 | 8.695 | 8.695 | 8.695 | 347,707 | -0.17(-1.92%) | |
Dec 30, 2020 | 8.580 | 9.002 | 8.580 | 8.866 | 347,707 | +0.30(+3.54%) |
Dec 29, 2020 | 8.793 | 8.810 | 8.501 | 8.563 | 603,465 | -0.11(-1.26%) |
Dec 28, 2020 | 8.898 | 9.072 | 8.641 | 8.673 | 416,658 | -0.13(-1.44%) |
Dec 24, 2020 | 8.985 | 8.985 | 8.638 | 8.799 | 157,678 | -0.10(-1.18%) |
Dec 23, 2020 | 8.694 | 9.140 | 8.673 | 8.904 | 695,255 | +0.38(+4.42%) |
Dec 22, 2020 | 8.751 | 8.840 | 8.516 | 8.527 | 530,503 | -0.29(-3.30%) |
Dec 21, 2020 | 8.476 | 8.948 | 8.321 | 8.818 | 983,942 | -0.33(-3.62%) |
Dec 18, 2020 | 9.433 | 9.519 | 9.022 | 9.150 | 875,607 | -0.31(-3.23%) |
Dec 17, 2020 | 9.751 | 9.751 | 9.370 | 9.455 | 479,961 | -0.10(-1.09%) |
Dec 16, 2020 | 9.688 | 9.751 | 9.430 | 9.559 | 541,617 | -0.09(-0.90%) |
Dec 15, 2020 | 9.461 | 9.715 | 9.223 | 9.645 | 766,308 | +0.38(+4.15%) |
Dec 14, 2020 | 10.31 | 10.31 | 9.222 | 9.261 | 1,336,425 | -0.69(-6.98%) |
Dec 11, 2020 | 10.03 | 10.03 | 9.702 | 9.955 | 398,925 | -0.22(-2.19%) |
Dec 10, 2020 | 9.641 | 10.38 | 9.584 | 10.18 | 1,119,120 | +0.58(+5.99%) |
Dec 09, 2020 | 9.734 | 10.06 | 9.370 | 9.603 | 1,181,942 | +0.04(+0.45%) |
Dec 08, 2020 | 9.049 | 9.721 | 9.023 | 9.560 | 681,131 | +0.28(+3.00%) |
Dec 07, 2020 | 9.495 | 9.545 | 9.122 | 9.282 | 900,277 | -0.47(-4.82%) |
Dec 04, 2020 | 9.113 | 9.752 | 9.113 | 9.752 | 1,610,069 | +0.95(+10.82%) |
Dec 03, 2020 | 8.693 | 9.004 | 8.587 | 8.799 | 385,022 | +0.17(+1.93%) |
Dec 02, 2020 | 8.088 | 8.874 | 8.015 | 8.632 | 702,793 | +0.48(+5.94%) |