Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.00 | 12.37 | 11.69 | 12.10 | 2,873,000 | +0.23(+1.94%) |
Feb 25, 2021 | 12.33 | 12.45 | 11.65 | 11.87 | 1,772,236 | -0.28(-2.30%) |
Feb 24, 2021 | 12.08 | 12.26 | 11.83 | 12.15 | 1,761,057 | +0.25(+2.10%) |
Feb 23, 2021 | 11.77 | 12.00 | 11.35 | 11.90 | 1,322,062 | -0.04(-0.34%) |
Feb 22, 2021 | 12.38 | 12.46 | 11.90 | 11.94 | 1,570,615 | -0.26(-2.13%) |
Feb 19, 2021 | 12.40 | 12.65 | 12.09 | 12.20 | 1,394,200 | -0.23(-1.85%) |
Feb 18, 2021 | 13.01 | 13.05 | 12.35 | 12.43 | 1,367,257 | -0.55(-4.24%) |
Feb 17, 2021 | 12.80 | 13.13 | 12.66 | 12.98 | 1,515,265 | +0.21(+1.64%) |
Feb 16, 2021 | 13.33 | 13.40 | 12.69 | 12.77 | 1,360,571 | -0.38(-2.89%) |
Feb 12, 2021 | 13.23 | 13.40 | 12.95 | 13.15 | 1,011,800 | -0.20(-1.50%) |
Feb 11, 2021 | 13.85 | 13.88 | 13.00 | 13.35 | 1,307,423 | -0.46(-3.33%) |
Feb 10, 2021 | 15.00 | 15.00 | 13.70 | 13.81 | 1,298,373 | -0.48(-3.36%) |
Feb 09, 2021 | 14.80 | 14.80 | 14.24 | 14.29 | 989,218 | -0.46(-3.12%) |
Feb 08, 2021 | 14.10 | 14.78 | 13.86 | 14.75 | 1,169,673 | +0.75(+5.36%) |
Feb 05, 2021 | 13.65 | 14.26 | 13.65 | 14.00 | 931,700 | +0.42(+3.09%) |
Feb 04, 2021 | 13.88 | 14.01 | 13.20 | 13.58 | 877,655 | -0.27(-1.95%) |
Feb 03, 2021 | 14.16 | 14.35 | 13.77 | 13.85 | 878,878 | -0.11(-0.79%) |
Feb 02, 2021 | 14.01 | 14.10 | 13.51 | 13.96 | 738,368 | +0.25(+1.82%) |
Feb 01, 2021 | 13.28 | 13.77 | 13.18 | 13.71 | 620,501 | +0.64(+4.90%) |
Jan 29, 2021 | 13.12 | 13.84 | 12.92 | 13.07 | 732,900 | +0.12(+0.93%) |
Jan 28, 2021 | 13.77 | 13.84 | 12.55 | 12.95 | 1,120,387 | -0.90(-6.50%) |
Jan 27, 2021 | 13.62 | 14.80 | 13.50 | 13.85 | 1,669,754 | -0.09(-0.65%) |
Jan 26, 2021 | 13.49 | 14.01 | 13.40 | 13.94 | 1,402,980 | +0.55(+4.11%) |
Jan 25, 2021 | 12.40 | 13.40 | 12.20 | 13.39 | 1,296,342 | +1.01(+8.16%) |
Jan 22, 2021 | 11.42 | 12.40 | 11.39 | 12.38 | 881,800 | +0.88(+7.65%) |
Jan 21, 2021 | 11.53 | 11.62 | 11.29 | 11.50 | 435,955 | +0.08(+0.70%) |
Jan 20, 2021 | 11.20 | 11.59 | 11.18 | 11.42 | 369,018 | +0.18(+1.60%) |
Jan 19, 2021 | 11.22 | 11.52 | 11.05 | 11.24 | 645,143 | +0.13(+1.17%) |
Jan 15, 2021 | 11.60 | 11.63 | 11.07 | 11.11 | 475,800 | -0.55(-4.72%) |
Jan 14, 2021 | 10.95 | 11.85 | 10.86 | 11.66 | 924,557 | +0.98(+9.18%) |
Jan 13, 2021 | 11.27 | 11.30 | 10.60 | 10.68 | 1,328,280 | -0.52(-4.64%) |
Jan 12, 2021 | 11.30 | 11.34 | 11.08 | 11.20 | 588,564 | +0.07(+0.63%) |
Jan 11, 2021 | 11.78 | 11.80 | 11.10 | 11.13 | 811,900 | -0.52(-4.46%) |
Jan 08, 2021 | 12.03 | 12.18 | 11.32 | 11.65 | 997,700 | -0.44(-3.64%) |
Jan 07, 2021 | 11.38 | 12.20 | 11.30 | 12.09 | 1,430,926 | +0.80(+7.09%) |
Jan 06, 2021 | 11.26 | 11.47 | 10.97 | 11.29 | 604,941 | +0.12(+1.07%) |
Jan 05, 2021 | 11.25 | 11.50 | 11.09 | 11.17 | 553,669 | -0.15(-1.33%) |
Jan 04, 2021 | 11.12 | 11.49 | 11.11 | 11.32 | 538,987 | +0.26(+2.35%) |
Dec 31, 2020 | 11.06 | 11.06 | 11.06 | 375,768 | -0.57(-4.90%) | |
Dec 30, 2020 | 11.11 | 11.70 | 11.11 | 11.63 | 375,768 | +0.51(+4.59%) |
Dec 29, 2020 | 11.43 | 11.52 | 11.02 | 11.12 | 556,353 | -0.28(-2.46%) |
Dec 28, 2020 | 11.71 | 11.77 | 11.38 | 11.40 | 547,091 | -0.23(-1.98%) |
Dec 24, 2020 | 11.70 | 11.97 | 11.60 | 11.63 | 336,500 | +0.06(+0.52%) |
Dec 23, 2020 | 11.86 | 11.95 | 11.50 | 11.57 | 553,526 | -0.28(-2.36%) |
Dec 22, 2020 | 11.54 | 12.01 | 11.42 | 11.85 | 1,123,298 | +0.36(+3.09%) |
Dec 21, 2020 | 11.50 | 11.61 | 11.37 | 11.49 | 889,770 | -0.03(-0.22%) |
Dec 18, 2020 | 11.87 | 11.98 | 11.50 | 11.52 | 3,592,400 | -0.22(-1.87%) |
Dec 17, 2020 | 11.73 | 12.06 | 11.62 | 11.74 | 739,259 | +0.01(+0.09%) |
Dec 16, 2020 | 11.59 | 12.05 | 11.59 | 11.73 | 1,068,532 | +0.18(+1.56%) |
Dec 15, 2020 | 12.70 | 12.90 | 11.43 | 11.55 | 2,156,032 | -0.74(-6.02%) |
Dec 14, 2020 | 11.93 | 12.72 | 11.80 | 12.29 | 1,535,510 | +0.72(+6.22%) |
Dec 11, 2020 | 11.81 | 12.21 | 11.54 | 11.57 | 589,900 | -0.25(-2.12%) |
Dec 10, 2020 | 12.00 | 12.30 | 11.64 | 11.82 | 915,717 | -0.31(-2.56%) |
Dec 09, 2020 | 12.75 | 12.95 | 11.70 | 12.13 | 1,323,956 | -0.42(-3.35%) |
Dec 08, 2020 | 12.69 | 13.00 | 12.53 | 12.55 | 913,046 | -0.13(-1.03%) |
Dec 07, 2020 | 13.01 | 13.10 | 12.65 | 12.68 | 498,080 | -0.32(-2.46%) |
Dec 04, 2020 | 12.78 | 13.11 | 12.75 | 13.00 | 630,100 | +0.29(+2.28%) |
Dec 03, 2020 | 13.58 | 13.61 | 12.69 | 12.71 | 860,583 | -0.83(-6.13%) |
Dec 02, 2020 | 13.60 | 13.64 | 13.27 | 13.54 | 574,795 | +0.24(+1.80%) |