Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.62 | 13.75 | 13.39 | 13.62 | 785,343 | +0.12(+0.90%) |
Feb 25, 2021 | 13.70 | 13.87 | 13.47 | 13.50 | 1,013,460 | -0.18(-1.33%) |
Feb 24, 2021 | 13.45 | 13.71 | 13.41 | 13.68 | 1,207,513 | +0.36(+2.68%) |
Feb 23, 2021 | 13.37 | 13.45 | 13.05 | 13.32 | 1,110,048 | -0.08(-0.60%) |
Feb 22, 2021 | 13.29 | 13.57 | 13.24 | 13.41 | 1,431,015 | +0.36(+2.79%) |
Feb 19, 2021 | 13.06 | 13.18 | 13.04 | 13.04 | 594,245 | +0.09(+0.73%) |
Feb 18, 2021 | 12.91 | 13.03 | 12.91 | 12.95 | 543,759 | +0.05(+0.42%) |
Feb 17, 2021 | 12.94 | 13.01 | 12.87 | 12.89 | 284,613 | -0.03(-0.21%) |
Feb 16, 2021 | 12.92 | 13.09 | 12.90 | 12.92 | 466,688 | +0.01(+0.10%) |
Feb 12, 2021 | 12.89 | 12.93 | 12.81 | 12.91 | 338,804 | +0.08(+0.63%) |
Feb 11, 2021 | 12.79 | 12.84 | 12.77 | 12.83 | 258,050 | +0.05(+0.42%) |
Feb 10, 2021 | 12.99 | 12.99 | 12.71 | 12.77 | 495,649 | -0.05(-0.37%) |
Feb 09, 2021 | 13.06 | 13.12 | 12.77 | 12.82 | 1,054,449 | -0.32(-2.41%) |
Feb 08, 2021 | 12.99 | 13.16 | 12.98 | 13.14 | 679,993 | +0.18(+1.39%) |
Feb 05, 2021 | 12.72 | 12.98 | 12.63 | 12.96 | 613,814 | +0.33(+2.59%) |
Feb 04, 2021 | 12.59 | 12.76 | 12.58 | 12.63 | 439,168 | +0.04(+0.32%) |
Feb 03, 2021 | 12.56 | 12.62 | 12.48 | 12.59 | 603,814 | +0.05(+0.37%) |
Feb 02, 2021 | 12.45 | 12.66 | 12.42 | 12.54 | 370,535 | +0.16(+1.29%) |
Feb 01, 2021 | 12.46 | 12.56 | 12.33 | 12.38 | 451,098 | +0.03(+0.22%) |
Jan 29, 2021 | 12.36 | 12.55 | 12.33 | 12.36 | 368,078 | -0.07(-0.54%) |
Jan 28, 2021 | 12.40 | 12.50 | 12.32 | 12.42 | 337,031 | +0.10(+0.81%) |
Jan 27, 2021 | 12.35 | 12.46 | 12.24 | 12.32 | 334,262 | -0.05(-0.38%) |
Jan 26, 2021 | 12.38 | 12.48 | 12.35 | 12.37 | 375,403 | +0.06(+0.49%) |
Jan 25, 2021 | 12.34 | 12.42 | 12.29 | 12.31 | 285,296 | -0.03(-0.27%) |
Jan 22, 2021 | 12.35 | 12.39 | 12.27 | 12.34 | 171,579 | -0.01(-0.11%) |
Jan 21, 2021 | 12.36 | 12.39 | 12.32 | 12.36 | 182,830 | +0.01(+0.05%) |
Jan 20, 2021 | 12.23 | 12.37 | 12.23 | 12.35 | 245,265 | +0.12(+0.98%) |
Jan 19, 2021 | 12.14 | 12.25 | 12.14 | 12.23 | 321,886 | +0.02(+0.16%) |
Jan 15, 2021 | 12.29 | 12.35 | 12.19 | 12.21 | 403,636 | -0.08(-0.64%) |
Jan 14, 2021 | 12.08 | 12.29 | 12.06 | 12.29 | 374,134 | +0.24(+2.02%) |
Jan 13, 2021 | 11.93 | 12.08 | 11.93 | 12.05 | 202,859 | +0.08(+0.66%) |
Jan 12, 2021 | 11.97 | 11.98 | 11.87 | 11.97 | 205,631 | +0.02(+0.17%) |
Jan 11, 2021 | 11.87 | 11.98 | 11.86 | 11.95 | 286,531 | +0.03(+0.22%) |
Jan 08, 2021 | 11.84 | 11.96 | 11.80 | 11.92 | 290,587 | +0.09(+0.72%) |
Jan 07, 2021 | 11.89 | 11.89 | 11.79 | 11.84 | 518,066 | -0.01(-0.06%) |
Jan 06, 2021 | 11.80 | 11.93 | 11.77 | 11.84 | 364,474 | -0.03(-0.22%) |
Jan 05, 2021 | 11.70 | 11.88 | 11.70 | 11.87 | 350,550 | +0.18(+1.52%) |
Jan 04, 2021 | 11.76 | 11.83 | 11.66 | 11.69 | 335,963 | -0.06(-0.50%) |
Dec 31, 2020 | 11.75 | 11.75 | 11.75 | 412,093 | +0.07(+0.62%) | |
Dec 30, 2020 | 11.61 | 11.68 | 11.59 | 11.68 | 412,093 | +0.05(+0.40%) |
Dec 29, 2020 | 11.72 | 11.78 | 11.62 | 11.63 | 248,092 | -0.09(-0.73%) |
Dec 28, 2020 | 11.86 | 11.90 | 11.72 | 11.72 | 302,968 | -0.11(-0.95%) |
Dec 24, 2020 | 11.70 | 11.83 | 11.69 | 11.83 | 94,687 | +0.14(+1.18%) |
Dec 23, 2020 | 11.68 | 11.84 | 11.66 | 11.69 | 265,585 | +0.03(+0.28%) |
Dec 22, 2020 | 11.67 | 11.72 | 11.62 | 11.66 | 199,387 | -0.01(-0.11%) |
Dec 21, 2020 | 11.70 | 11.76 | 11.58 | 11.67 | 369,769 | -0.12(-1.01%) |
Dec 18, 2020 | 11.82 | 11.87 | 11.75 | 11.79 | 352,650 | -0.02(-0.17%) |
Dec 17, 2020 | 11.80 | 11.87 | 11.78 | 11.81 | 395,909 | +0.05(+0.45%) |
Dec 16, 2020 | 11.80 | 11.86 | 11.70 | 11.76 | 519,751 | -0.04(-0.34%) |
Dec 15, 2020 | 11.84 | 11.88 | 11.74 | 11.80 | 281,704 | -0.05(-0.44%) |
Dec 14, 2020 | 11.92 | 12.00 | 11.85 | 11.85 | 317,399 | -0.03(-0.28%) |
Dec 11, 2020 | 11.84 | 11.99 | 11.84 | 11.88 | 453,656 | +0.05(+0.44%) |
Dec 10, 2020 | 11.93 | 11.95 | 11.78 | 11.83 | 310,644 | -0.10(-0.87%) |
Dec 09, 2020 | 11.97 | 12.06 | 11.92 | 11.93 | 397,460 | -0.04(-0.33%) |
Dec 08, 2020 | 11.89 | 11.99 | 11.89 | 11.97 | 317,188 | +0.08(+0.71%) |
Dec 07, 2020 | 11.77 | 11.94 | 11.77 | 11.89 | 306,734 | +0.11(+0.94%) |
Dec 04, 2020 | 11.69 | 11.78 | 11.69 | 11.78 | 337,365 | +0.11(+0.95%) |
Dec 03, 2020 | 11.67 | 11.71 | 11.53 | 11.67 | 479,498 | -0.03(-0.28%) |
Dec 02, 2020 | 11.57 | 11.70 | 11.56 | 11.70 | 351,197 | +0.12(+1.07%) |