Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.35 | 15.09 | 13.35 | 13.41 | 510,100 | -0.93(-6.48%) |
Feb 25, 2021 | 15.42 | 15.42 | 14.24 | 14.34 | 261,891 | -0.71(-4.72%) |
Feb 24, 2021 | 15.50 | 15.69 | 14.92 | 15.05 | 270,282 | +0.05(+0.33%) |
Feb 23, 2021 | 15.68 | 16.20 | 14.11 | 15.00 | 484,737 | -0.67(-4.28%) |
Feb 22, 2021 | 15.40 | 16.25 | 15.03 | 15.67 | 679,154 | +0.45(+2.94%) |
Feb 19, 2021 | 13.83 | 15.84 | 13.73 | 15.22 | 1,666,700 | +1.77(+13.18%) |
Feb 18, 2021 | 14.02 | 14.47 | 13.31 | 13.45 | 564,658 | -0.70(-4.95%) |
Feb 17, 2021 | 14.85 | 15.40 | 14.03 | 14.15 | 503,297 | -0.86(-5.70%) |
Feb 16, 2021 | 14.80 | 16.20 | 14.80 | 15.01 | 457,756 | -0.16(-1.09%) |
Feb 12, 2021 | 15.40 | 15.50 | 14.85 | 15.17 | 490,300 | -0.19(-1.22%) |
Feb 11, 2021 | 15.76 | 15.85 | 14.35 | 15.36 | 1,054,688 | -0.38(-2.43%) |
Feb 10, 2021 | 15.81 | 16.17 | 15.11 | 15.74 | 1,260,259 | +0.44(+2.88%) |
Feb 09, 2021 | 14.88 | 15.73 | 14.55 | 15.30 | 727,635 | +0.42(+2.82%) |
Feb 08, 2021 | 14.50 | 14.89 | 14.28 | 14.88 | 444,297 | +0.62(+4.35%) |
Feb 05, 2021 | 13.98 | 14.67 | 13.98 | 14.26 | 360,700 | +0.06(+0.42%) |
Feb 04, 2021 | 14.01 | 14.27 | 13.25 | 14.20 | 392,826 | +0.47(+3.42%) |
Feb 03, 2021 | 13.00 | 14.34 | 12.98 | 13.73 | 1,186,686 | +0.78(+6.02%) |
Feb 02, 2021 | 12.42 | 13.36 | 12.28 | 12.95 | 696,291 | +0.61(+4.94%) |
Feb 01, 2021 | 12.30 | 12.46 | 11.86 | 12.34 | 287,919 | +0.20(+1.64%) |
Jan 29, 2021 | 13.00 | 13.18 | 11.76 | 12.14 | 442,900 | -0.16(-1.30%) |
Jan 28, 2021 | 11.00 | 12.67 | 11.00 | 12.30 | 633,677 | +0.35(+2.93%) |
Jan 27, 2021 | 12.43 | 12.45 | 11.54 | 11.95 | 454,990 | -0.80(-6.31%) |
Jan 26, 2021 | 13.13 | 13.69 | 12.55 | 12.75 | 249,417 | -0.53(-3.99%) |
Jan 25, 2021 | 13.69 | 13.75 | 13.18 | 13.29 | 335,962 | -0.39(-2.89%) |
Jan 22, 2021 | 13.90 | 13.90 | 13.30 | 13.68 | 303,700 | -0.27(-1.94%) |
Jan 21, 2021 | 14.27 | 14.27 | 13.77 | 13.95 | 258,151 | -0.25(-1.76%) |
Jan 20, 2021 | 13.17 | 14.52 | 13.17 | 14.20 | 442,532 | +0.55(+4.03%) |
Jan 19, 2021 | 14.03 | 14.14 | 13.06 | 13.65 | 387,864 | +0.10(+0.74%) |
Jan 15, 2021 | 13.70 | 14.90 | 12.85 | 13.55 | 764,200 | -0.22(-1.60%) |
Jan 14, 2021 | 12.99 | 13.85 | 12.85 | 13.77 | 795,558 | +0.94(+7.33%) |
Jan 13, 2021 | 11.35 | 12.87 | 11.24 | 12.83 | 740,918 | +1.61(+14.32%) |
Jan 12, 2021 | 10.50 | 11.51 | 10.20 | 11.22 | 573,137 | +0.72(+6.89%) |
Jan 11, 2021 | 10.20 | 10.88 | 9.900 | 10.50 | 992,963 | +0.45(+4.48%) |
Jan 08, 2021 | 10.46 | 10.47 | 9.988 | 10.05 | 393,600 | -0.26(-2.52%) |
Jan 07, 2021 | 10.15 | 10.50 | 10.12 | 10.31 | 557,143 | +0.26(+2.62%) |
Jan 06, 2021 | 10.25 | 10.63 | 9.593 | 10.05 | 1,160,436 | +0.05(+0.46%) |
Jan 05, 2021 | 10.30 | 10.30 | 9.835 | 10.00 | 640,078 | -0.08(-0.79%) |
Jan 04, 2021 | 9.990 | 10.35 | 9.865 | 10.08 | 585,850 | +0.03(+0.30%) |
Dec 31, 2020 | 10.05 | 10.05 | 10.05 | 252,524 | -0.04(-0.43%) | |
Dec 30, 2020 | 10.30 | 10.35 | 10.08 | 10.09 | 252,524 | -0.20(-1.96%) |
Dec 29, 2020 | 9.960 | 10.35 | 9.700 | 10.29 | 546,556 | +0.33(+3.31%) |
Dec 28, 2020 | 9.800 | 10.09 | 9.600 | 9.965 | 484,984 | +0.16(+1.68%) |
Dec 24, 2020 | 9.660 | 10.09 | 9.660 | 9.800 | 297,400 | +0.12(+1.24%) |
Dec 23, 2020 | 9.800 | 9.980 | 9.550 | 9.680 | 159,558 | -0.07(-0.72%) |
Dec 22, 2020 | 9.505 | 9.880 | 9.500 | 9.750 | 462,075 | +0.01(+0.10%) |
Dec 21, 2020 | 10.05 | 10.08 | 9.570 | 9.740 | 199,844 | -0.39(-3.87%) |
Dec 18, 2020 | 9.805 | 10.13 | 9.560 | 10.13 | 399,700 | +0.44(+4.49%) |
Dec 17, 2020 | 9.500 | 9.907 | 9.365 | 9.696 | 330,551 | +0.05(+0.48%) |
Dec 16, 2020 | 8.750 | 9.808 | 8.732 | 9.650 | 1,037,153 | +0.87(+9.91%) |
Dec 15, 2020 | 9.500 | 9.526 | 8.736 | 8.780 | 623,091 | -0.49(-5.24%) |
Dec 14, 2020 | 10.00 | 10.09 | 9.266 | 9.266 | 335,832 | -0.44(-4.52%) |
Dec 11, 2020 | 9.750 | 10.00 | 9.601 | 9.704 | 588,100 | +0.06(+0.65%) |
Dec 10, 2020 | 10.40 | 10.40 | 9.300 | 9.641 | 559,651 | -0.41(-4.07%) |
Dec 09, 2020 | 10.80 | 10.87 | 9.981 | 10.05 | 589,428 | -0.64(-5.99%) |
Dec 08, 2020 | 10.59 | 10.91 | 10.50 | 10.69 | 756,400 | +0.19(+1.81%) |
Dec 07, 2020 | 10.15 | 10.50 | 10.00 | 10.50 | 394,711 | +0.35(+3.45%) |
Dec 04, 2020 | 10.26 | 10.26 | 9.610 | 10.15 | 496,400 | +0.35(+3.57%) |
Dec 03, 2020 | 9.584 | 10.10 | 9.570 | 9.800 | 163,233 | -0.03(-0.31%) |
Dec 02, 2020 | 9.000 | 9.990 | 8.995 | 9.830 | 282,850 | +0.10(+1.03%) |