Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.07 | 15.20 | 14.31 | 14.52 | 908,600 | -0.48(-3.20%) |
Feb 25, 2021 | 15.45 | 15.61 | 14.66 | 15.00 | 765,458 | -0.69(-4.40%) |
Feb 24, 2021 | 15.30 | 16.51 | 15.29 | 15.69 | 1,605,096 | +0.45(+2.95%) |
Feb 23, 2021 | 14.50 | 15.28 | 14.35 | 15.24 | 1,910,529 | +0.68(+4.67%) |
Feb 22, 2021 | 14.26 | 14.73 | 14.21 | 14.56 | 895,820 | +0.18(+1.25%) |
Feb 19, 2021 | 14.10 | 14.63 | 14.03 | 14.38 | 832,900 | +0.44(+3.16%) |
Feb 18, 2021 | 13.93 | 14.39 | 13.81 | 13.94 | 1,004,642 | -0.07(-0.50%) |
Feb 17, 2021 | 13.80 | 14.06 | 13.53 | 14.01 | 1,068,119 | +0.05(+0.36%) |
Feb 16, 2021 | 13.70 | 14.55 | 13.61 | 13.96 | 1,617,778 | +0.51(+3.79%) |
Feb 12, 2021 | 13.50 | 13.60 | 13.25 | 13.45 | 1,152,200 | -0.19(-1.39%) |
Feb 11, 2021 | 14.08 | 14.70 | 13.02 | 13.64 | 1,041,594 | -0.02(-0.15%) |
Feb 10, 2021 | 14.08 | 14.19 | 13.43 | 13.66 | 857,355 | -0.11(-0.80%) |
Feb 09, 2021 | 14.01 | 14.09 | 13.35 | 13.77 | 687,244 | -0.33(-2.34%) |
Feb 08, 2021 | 13.70 | 14.23 | 13.67 | 14.10 | 427,999 | +0.47(+3.45%) |
Feb 05, 2021 | 13.68 | 13.89 | 13.45 | 13.63 | 482,100 | +0.09(+0.66%) |
Feb 04, 2021 | 13.83 | 13.85 | 13.16 | 13.54 | 607,423 | -0.28(-2.03%) |
Feb 03, 2021 | 14.54 | 14.95 | 13.71 | 13.82 | 942,561 | -0.75(-5.15%) |
Feb 02, 2021 | 14.67 | 15.15 | 14.02 | 14.57 | 1,088,758 | -0.03(-0.21%) |
Feb 01, 2021 | 13.70 | 14.77 | 13.60 | 14.60 | 1,438,802 | +0.94(+6.88%) |
Jan 29, 2021 | 13.72 | 13.88 | 13.51 | 13.66 | 1,309,500 | -0.06(-0.44%) |
Jan 28, 2021 | 13.22 | 13.85 | 13.00 | 13.72 | 1,233,786 | +0.68(+5.21%) |
Jan 27, 2021 | 12.65 | 13.36 | 12.53 | 13.04 | 865,311 | +0.08(+0.62%) |
Jan 26, 2021 | 12.78 | 12.99 | 12.46 | 12.96 | 647,834 | +0.33(+2.61%) |
Jan 25, 2021 | 12.69 | 12.70 | 12.18 | 12.63 | 655,797 | -0.05(-0.39%) |
Jan 22, 2021 | 12.65 | 12.90 | 12.27 | 12.68 | 685,700 | -0.36(-2.76%) |
Jan 21, 2021 | 12.00 | 13.60 | 11.96 | 13.04 | 1,759,434 | +1.86(+16.64%) |
Jan 20, 2021 | 11.35 | 11.62 | 11.13 | 11.18 | 397,692 | -0.15(-1.32%) |
Jan 19, 2021 | 11.64 | 11.70 | 11.12 | 11.33 | 455,090 | -0.05(-0.44%) |
Jan 15, 2021 | 11.38 | 11.60 | 11.05 | 11.38 | 418,600 | -0.19(-1.64%) |
Jan 14, 2021 | 11.08 | 11.75 | 11.08 | 11.57 | 501,860 | +0.54(+4.90%) |
Jan 13, 2021 | 11.28 | 11.28 | 10.95 | 11.03 | 395,452 | -0.34(-2.99%) |
Jan 12, 2021 | 11.00 | 11.59 | 11.00 | 11.37 | 548,114 | +0.46(+4.22%) |
Jan 11, 2021 | 10.83 | 11.10 | 10.56 | 10.91 | 511,575 | -0.26(-2.33%) |
Jan 08, 2021 | 11.65 | 11.69 | 11.10 | 11.17 | 324,700 | -0.36(-3.12%) |
Jan 07, 2021 | 11.73 | 11.92 | 11.38 | 11.53 | 449,823 | -0.07(-0.60%) |
Jan 06, 2021 | 11.26 | 11.95 | 11.13 | 11.60 | 908,529 | +0.51(+4.60%) |
Jan 05, 2021 | 10.11 | 11.22 | 10.11 | 11.09 | 750,968 | +0.88(+8.62%) |
Jan 04, 2021 | 10.75 | 10.84 | 10.06 | 10.21 | 781,022 | -0.45(-4.22%) |
Dec 31, 2020 | 10.66 | 10.66 | 10.66 | 807,630 | +0.22(+2.11%) | |
Dec 30, 2020 | 10.81 | 10.94 | 10.31 | 10.44 | 807,630 | -0.38(-3.51%) |
Dec 29, 2020 | 11.21 | 11.49 | 10.79 | 10.82 | 677,395 | -0.31(-2.79%) |
Dec 28, 2020 | 10.99 | 11.38 | 10.82 | 11.13 | 588,888 | +0.40(+3.73%) |
Dec 24, 2020 | 11.07 | 11.12 | 10.60 | 10.73 | 319,900 | -0.26(-2.37%) |
Dec 23, 2020 | 11.15 | 11.40 | 10.92 | 10.99 | 455,451 | -0.05(-0.45%) |
Dec 22, 2020 | 11.33 | 11.55 | 11.02 | 11.04 | 532,124 | -0.27(-2.39%) |
Dec 21, 2020 | 11.00 | 11.36 | 10.83 | 11.31 | 554,093 | -0.09(-0.79%) |
Dec 18, 2020 | 11.61 | 11.98 | 11.39 | 11.40 | 2,260,600 | -0.23(-1.98%) |
Dec 17, 2020 | 11.46 | 12.01 | 11.42 | 11.63 | 505,668 | +0.23(+2.02%) |
Dec 16, 2020 | 11.35 | 11.57 | 11.19 | 11.40 | 583,119 | +0.06(+0.53%) |
Dec 15, 2020 | 10.91 | 11.37 | 10.82 | 11.34 | 623,910 | +0.64(+5.98%) |
Dec 14, 2020 | 11.07 | 11.16 | 10.66 | 10.70 | 615,762 | -0.16(-1.47%) |
Dec 11, 2020 | 10.68 | 11.00 | 10.61 | 10.86 | 911,200 | -0.01(-0.09%) |
Dec 10, 2020 | 10.66 | 11.00 | 10.65 | 10.87 | 559,221 | +0.02(+0.18%) |
Dec 09, 2020 | 10.79 | 11.25 | 10.68 | 10.85 | 920,845 | +0.17(+1.59%) |
Dec 08, 2020 | 10.45 | 10.74 | 10.31 | 10.68 | 527,088 | +0.01(+0.09%) |
Dec 07, 2020 | 10.92 | 11.11 | 10.26 | 10.67 | 814,432 | -0.34(-3.09%) |
Dec 04, 2020 | 10.61 | 11.34 | 10.61 | 11.01 | 1,232,200 | +0.48(+4.56%) |
Dec 03, 2020 | 10.33 | 10.80 | 10.29 | 10.53 | 930,466 | +0.23(+2.23%) |
Dec 02, 2020 | 10.30 | 10.40 | 9.830 | 10.30 | 869,251 | -0.12(-1.15%) |