Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.12 | 24.40 | 20.40 | 22.24 | 811,950 | +1.12(+5.30%) |
Feb 25, 2021 | 23.60 | 23.84 | 20.96 | 21.12 | 432,985 | -2.48(-10.51%) |
Feb 24, 2021 | 23.36 | 25.04 | 22.88 | 23.60 | 513,289 | +0.72(+3.15%) |
Feb 23, 2021 | 22.64 | 24.00 | 20.00 | 22.88 | 647,004 | -3.04(-11.73%) |
Feb 22, 2021 | 26.32 | 27.44 | 25.76 | 25.92 | 417,018 | -1.20(-4.42%) |
Feb 19, 2021 | 26.88 | 28.16 | 26.64 | 27.12 | 278,437 | +0.16(+0.59%) |
Feb 18, 2021 | 26.24 | 29.44 | 24.40 | 26.96 | 1,350,531 | -0.72(-2.60%) |
Feb 17, 2021 | 26.96 | 28.80 | 25.84 | 27.68 | 644,852 | -1.12(-3.89%) |
Feb 16, 2021 | 27.68 | 30.40 | 26.24 | 28.80 | 1,307,594 | +3.68(+14.65%) |
Feb 12, 2021 | 24.80 | 25.83 | 24.28 | 25.12 | 532,550 | -1.52(-5.71%) |
Feb 11, 2021 | 24.24 | 27.20 | 23.60 | 26.64 | 1,619,751 | +3.52(+15.22%) |
Feb 10, 2021 | 24.00 | 24.64 | 20.40 | 23.12 | 1,052,127 | +0.40(+1.76%) |
Feb 09, 2021 | 22.56 | 23.68 | 21.84 | 22.72 | 1,044,083 | +0.16(+0.71%) |
Feb 08, 2021 | 21.44 | 22.72 | 20.72 | 22.56 | 612,378 | +1.92(+9.30%) |
Feb 05, 2021 | 21.04 | 21.12 | 18.96 | 20.64 | 576,887 | +0.32(+1.57%) |
Feb 04, 2021 | 21.12 | 22.96 | 19.76 | 20.32 | 1,480,108 | +0.32(+1.60%) |
Feb 03, 2021 | 18.08 | 20.96 | 17.52 | 20.00 | 1,417,402 | +2.08(+11.61%) |
Feb 02, 2021 | 18.08 | 18.32 | 17.20 | 17.92 | 341,288 | +0.24(+1.36%) |
Feb 01, 2021 | 16.64 | 18.40 | 15.84 | 17.68 | 1,034,583 | +1.28(+7.80%) |
Jan 29, 2021 | 16.72 | 18.16 | 16.16 | 16.40 | 538,375 | -0.32(-1.91%) |
Jan 28, 2021 | 18.40 | 18.48 | 16.40 | 16.72 | 413,910 | -0.80(-4.57%) |
Jan 27, 2021 | 17.68 | 19.36 | 16.96 | 17.52 | 833,155 | -1.52(-7.98%) |
Jan 26, 2021 | 16.56 | 19.92 | 16.16 | 19.04 | 1,575,021 | +2.64(+16.10%) |
Jan 25, 2021 | 17.04 | 17.44 | 15.28 | 16.40 | 717,853 | -0.24(-1.44%) |
Jan 22, 2021 | 17.52 | 17.52 | 16.24 | 16.64 | 431,662 | -0.96(-5.45%) |
Jan 21, 2021 | 17.76 | 18.16 | 16.88 | 17.60 | 549,550 | +0.48(+2.80%) |
Jan 20, 2021 | 18.40 | 18.72 | 16.96 | 17.12 | 618,741 | -1.36(-7.36%) |
Jan 19, 2021 | 18.56 | 18.72 | 16.88 | 18.48 | 893,882 | +0.96(+5.48%) |
Jan 15, 2021 | 18.16 | 19.60 | 17.12 | 17.52 | 2,324,037 | +0.80(+4.78%) |
Jan 14, 2021 | 14.48 | 17.28 | 14.24 | 16.72 | 1,621,721 | +2.16(+14.84%) |
Jan 13, 2021 | 14.96 | 15.20 | 13.60 | 14.56 | 428,771 | -0.16(-1.09%) |
Jan 12, 2021 | 14.32 | 14.88 | 13.76 | 14.72 | 562,464 | +0.96(+6.98%) |
Jan 11, 2021 | 14.40 | 15.28 | 13.52 | 13.76 | 791,378 | -0.32(-2.27%) |
Jan 08, 2021 | 13.84 | 15.52 | 13.20 | 14.08 | 1,820,187 | +0.40(+2.92%) |
Jan 07, 2021 | 12.80 | 14.32 | 12.16 | 13.68 | 1,826,385 | +1.52(+12.50%) |
Jan 06, 2021 | 12.56 | 12.96 | 12.08 | 12.16 | 432,387 | -0.24(-1.94%) |
Jan 05, 2021 | 12.00 | 12.40 | 11.68 | 12.40 | 264,582 | +0.48(+4.03%) |
Jan 04, 2021 | 12.32 | 12.32 | 11.68 | 11.92 | 264,772 | -0.32(-2.61%) |
Dec 31, 2020 | 12.24 | 12.24 | 12.24 | 676,463 | -0.56(-4.38%) | |
Dec 30, 2020 | 11.60 | 13.36 | 11.52 | 12.80 | 676,463 | +0.64(+5.26%) |
Dec 29, 2020 | 13.20 | 13.20 | 12.08 | 12.16 | 407,012 | -1.12(-8.43%) |
Dec 28, 2020 | 13.44 | 13.52 | 13.12 | 13.28 | 228,227 | +0.08(+0.61%) |
Dec 24, 2020 | 13.52 | 13.68 | 13.04 | 13.20 | 224,037 | -0.32(-2.37%) |
Dec 23, 2020 | 13.76 | 13.92 | 13.52 | 13.52 | 247,998 | -0.48(-3.43%) |
Dec 22, 2020 | 14.00 | 14.08 | 13.36 | 14.00 | 307,929 | +0.08(+0.57%) |
Dec 21, 2020 | 14.00 | 14.24 | 13.52 | 13.92 | 240,084 | -0.24(-1.69%) |
Dec 18, 2020 | 13.84 | 14.40 | 13.28 | 14.16 | 525,125 | +0.56(+4.12%) |
Dec 17, 2020 | 13.60 | 15.04 | 13.12 | 13.60 | 842,365 | +0.32(+2.41%) |
Dec 16, 2020 | 13.52 | 13.60 | 13.20 | 13.28 | 193,489 | -0.40(-2.92%) |
Dec 15, 2020 | 13.36 | 13.76 | 12.80 | 13.68 | 304,875 | +0.32(+2.40%) |
Dec 14, 2020 | 13.92 | 14.24 | 13.28 | 13.36 | 361,418 | -0.24(-1.76%) |
Dec 11, 2020 | 14.40 | 14.56 | 12.80 | 13.60 | 814,100 | -2.00(-12.82%) |
Dec 10, 2020 | 14.00 | 15.84 | 13.68 | 15.60 | 1,673,349 | +2.32(+17.47%) |
Dec 09, 2020 | 13.60 | 13.76 | 12.80 | 13.28 | 487,787 | +0.00(+0.00%) |
Dec 08, 2020 | 12.48 | 13.44 | 12.16 | 13.28 | 497,769 | +0.96(+7.79%) |
Dec 07, 2020 | 12.16 | 12.56 | 11.68 | 12.32 | 351,519 | +0.00(+0.00%) |
Dec 04, 2020 | 12.72 | 12.72 | 12.16 | 12.32 | 296,287 | -0.32(-2.53%) |
Dec 03, 2020 | 12.64 | 12.72 | 12.24 | 12.64 | 277,922 | +0.00(+0.00%) |
Dec 02, 2020 | 12.40 | 12.80 | 11.84 | 12.64 | 504,029 | +0.40(+3.27%) |