Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.40 | 15.95 | 14.74 | 14.85 | 108,300 | -0.55(-3.57%) |
Feb 25, 2021 | 16.39 | 16.72 | 15.29 | 15.40 | 109,909 | -0.99(-6.04%) |
Feb 24, 2021 | 15.84 | 17.05 | 15.73 | 16.39 | 102,313 | +0.77(+4.93%) |
Feb 23, 2021 | 15.73 | 16.72 | 14.74 | 15.62 | 233,680 | -1.43(-8.39%) |
Feb 22, 2021 | 17.71 | 18.04 | 17.05 | 17.05 | 122,585 | -0.88(-4.91%) |
Feb 19, 2021 | 17.60 | 19.03 | 17.60 | 17.93 | 178,200 | +0.22(+1.24%) |
Feb 18, 2021 | 17.49 | 18.24 | 16.73 | 17.71 | 185,457 | -0.55(-3.01%) |
Feb 17, 2021 | 18.70 | 19.03 | 17.60 | 18.26 | 197,186 | -0.77(-4.05%) |
Feb 16, 2021 | 19.58 | 19.80 | 18.37 | 19.03 | 251,908 | -0.22(-1.14%) |
Feb 12, 2021 | 19.25 | 20.46 | 18.38 | 19.25 | 212,263 | +0.55(+2.94%) |
Feb 11, 2021 | 20.79 | 21.01 | 17.60 | 18.70 | 363,150 | -1.21(-6.08%) |
Feb 10, 2021 | 20.35 | 20.68 | 17.60 | 19.91 | 581,570 | -1.32(-6.22%) |
Feb 09, 2021 | 16.72 | 21.78 | 16.72 | 21.23 | 1,207,330 | +4.95(+30.41%) |
Feb 08, 2021 | 15.84 | 16.28 | 15.51 | 16.28 | 392,036 | +1.21(+8.03%) |
Feb 05, 2021 | 15.29 | 15.40 | 14.63 | 15.07 | 119,781 | +0.11(+0.74%) |
Feb 04, 2021 | 14.85 | 15.40 | 14.19 | 14.96 | 212,240 | +0.77(+5.43%) |
Feb 03, 2021 | 13.86 | 14.85 | 13.75 | 14.19 | 180,420 | +0.55(+4.03%) |
Feb 02, 2021 | 14.08 | 14.19 | 13.31 | 13.64 | 82,095 | -0.11(-0.80%) |
Feb 01, 2021 | 13.97 | 14.19 | 13.09 | 13.75 | 123,914 | +0.55(+4.17%) |
Jan 29, 2021 | 13.75 | 14.30 | 12.98 | 13.20 | 157,381 | -0.88(-6.25%) |
Jan 28, 2021 | 13.86 | 14.19 | 13.64 | 14.08 | 109,508 | -0.11(-0.78%) |
Jan 27, 2021 | 14.85 | 15.07 | 13.75 | 14.19 | 210,056 | -1.54(-9.79%) |
Jan 26, 2021 | 16.28 | 16.28 | 14.85 | 15.73 | 242,903 | -0.33(-2.05%) |
Jan 25, 2021 | 15.62 | 16.50 | 14.85 | 16.06 | 231,214 | +0.44(+2.82%) |
Jan 22, 2021 | 14.85 | 15.73 | 14.42 | 15.62 | 151,545 | +0.55(+3.65%) |
Jan 21, 2021 | 14.41 | 15.62 | 14.08 | 15.07 | 257,797 | +0.99(+7.03%) |
Jan 20, 2021 | 13.75 | 14.52 | 13.53 | 14.08 | 216,234 | +0.66(+4.92%) |
Jan 19, 2021 | 12.86 | 13.53 | 12.86 | 13.42 | 120,991 | +0.22(+1.67%) |
Jan 15, 2021 | 13.64 | 13.64 | 12.76 | 13.20 | 97,554 | -0.22(-1.64%) |
Jan 14, 2021 | 14.08 | 14.08 | 12.98 | 13.42 | 143,716 | -0.33(-2.40%) |
Jan 13, 2021 | 12.98 | 14.30 | 12.98 | 13.75 | 394,084 | +0.77(+5.93%) |
Jan 12, 2021 | 12.32 | 12.98 | 12.32 | 12.98 | 169,648 | +0.66(+5.36%) |
Jan 11, 2021 | 12.10 | 12.54 | 11.88 | 12.32 | 132,179 | +0.22(+1.82%) |
Jan 08, 2021 | 11.88 | 12.21 | 11.55 | 12.10 | 97,145 | +0.33(+2.80%) |
Jan 07, 2021 | 11.88 | 12.21 | 11.55 | 11.77 | 98,233 | +0.00(+0.00%) |
Jan 06, 2021 | 11.55 | 12.32 | 11.44 | 11.77 | 169,878 | +0.22(+1.90%) |
Jan 05, 2021 | 11.11 | 12.10 | 11.11 | 11.55 | 173,442 | +0.22(+1.94%) |
Jan 04, 2021 | 11.44 | 11.44 | 11.00 | 11.33 | 75,839 | +0.22(+1.98%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 146,984 | +0.22(+2.02%) | |
Dec 30, 2020 | 10.12 | 11.22 | 10.12 | 10.89 | 146,984 | +0.48(+4.65%) |
Dec 29, 2020 | 10.56 | 10.67 | 10.01 | 10.41 | 152,626 | -0.19(-1.80%) |
Dec 28, 2020 | 11.11 | 11.22 | 10.50 | 10.60 | 168,331 | -0.51(-4.62%) |
Dec 24, 2020 | 11.22 | 11.33 | 11.00 | 11.11 | 44,136 | -0.11(-0.98%) |
Dec 23, 2020 | 11.00 | 11.44 | 10.89 | 11.22 | 98,749 | +0.22(+2.00%) |
Dec 22, 2020 | 11.11 | 11.33 | 11.00 | 11.00 | 84,458 | +0.00(+0.00%) |
Dec 21, 2020 | 11.33 | 11.55 | 11.00 | 11.00 | 101,429 | -0.11(-0.99%) |
Dec 18, 2020 | 11.77 | 11.88 | 11.00 | 11.11 | 179,900 | -0.55(-4.72%) |
Dec 17, 2020 | 11.44 | 11.88 | 11.22 | 11.66 | 84,070 | +0.22(+1.92%) |
Dec 16, 2020 | 11.99 | 12.10 | 11.00 | 11.44 | 190,773 | -0.55(-4.59%) |
Dec 15, 2020 | 12.54 | 12.65 | 11.88 | 11.99 | 113,228 | -0.44(-3.54%) |
Dec 14, 2020 | 12.65 | 12.65 | 12.32 | 12.43 | 85,513 | +0.11(+0.89%) |
Dec 11, 2020 | 12.76 | 13.09 | 12.21 | 12.32 | 114,527 | -0.77(-5.88%) |
Dec 10, 2020 | 12.87 | 13.09 | 12.10 | 13.09 | 127,724 | +0.00(+0.00%) |
Dec 09, 2020 | 13.53 | 13.75 | 12.87 | 13.09 | 142,953 | -0.22(-1.65%) |
Dec 08, 2020 | 13.75 | 13.86 | 12.76 | 13.31 | 149,439 | +0.00(+0.00%) |
Dec 07, 2020 | 12.98 | 13.64 | 12.87 | 13.31 | 239,983 | +0.44(+3.42%) |
Dec 04, 2020 | 11.99 | 13.20 | 11.88 | 12.87 | 217,681 | +0.99(+8.33%) |
Dec 03, 2020 | 11.55 | 12.10 | 11.55 | 11.88 | 111,637 | +0.44(+3.85%) |
Dec 02, 2020 | 11.55 | 11.66 | 11.22 | 11.44 | 59,828 | -0.33(-2.80%) |