Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.68 | 13.85 | 13.00 | 13.69 | 335,270 | -0.18(-1.33%) |
Feb 25, 2021 | 14.05 | 14.30 | 13.74 | 13.87 | 448,408 | -0.12(-0.83%) |
Feb 24, 2021 | 13.24 | 14.03 | 13.18 | 13.99 | 295,962 | +0.85(+6.48%) |
Feb 23, 2021 | 13.28 | 13.28 | 12.50 | 13.13 | 244,159 | -0.15(-1.09%) |
Feb 22, 2021 | 12.82 | 13.60 | 12.81 | 13.28 | 303,375 | +0.56(+4.41%) |
Feb 19, 2021 | 12.51 | 12.84 | 12.50 | 12.72 | 250,961 | +0.27(+2.18%) |
Feb 18, 2021 | 12.86 | 12.86 | 12.41 | 12.45 | 815,194 | -0.55(-4.24%) |
Feb 17, 2021 | 13.07 | 13.08 | 12.70 | 13.00 | 204,012 | +0.01(+0.07%) |
Feb 16, 2021 | 12.87 | 13.17 | 12.83 | 12.99 | 580,547 | +0.34(+2.68%) |
Feb 12, 2021 | 12.26 | 12.68 | 12.25 | 12.65 | 313,779 | +0.21(+1.71%) |
Feb 11, 2021 | 12.69 | 12.70 | 12.18 | 12.44 | 463,382 | -0.35(-2.72%) |
Feb 10, 2021 | 12.57 | 12.79 | 12.38 | 12.79 | 366,284 | +0.30(+2.40%) |
Feb 09, 2021 | 12.55 | 12.63 | 12.28 | 12.49 | 206,669 | -0.20(-1.60%) |
Feb 08, 2021 | 12.40 | 12.71 | 12.37 | 12.69 | 323,104 | +0.44(+3.55%) |
Feb 05, 2021 | 12.46 | 12.60 | 12.20 | 12.25 | 272,142 | -0.02(-0.20%) |
Feb 04, 2021 | 12.14 | 12.28 | 11.82 | 12.28 | 350,089 | +0.25(+2.05%) |
Feb 03, 2021 | 11.56 | 12.03 | 11.56 | 12.03 | 318,429 | +0.57(+4.98%) |
Feb 02, 2021 | 11.64 | 11.81 | 11.43 | 11.46 | 992,676 | +0.09(+0.77%) |
Feb 01, 2021 | 11.42 | 11.47 | 11.08 | 11.37 | 359,075 | +0.11(+0.94%) |
Jan 29, 2021 | 11.42 | 11.60 | 11.16 | 11.27 | 237,943 | -0.22(-1.94%) |
Jan 28, 2021 | 11.33 | 11.60 | 11.26 | 11.49 | 297,694 | +0.28(+2.50%) |
Jan 27, 2021 | 11.25 | 11.75 | 10.94 | 11.21 | 359,284 | -0.22(-1.95%) |
Jan 26, 2021 | 11.77 | 11.92 | 11.43 | 11.43 | 236,745 | -0.26(-2.23%) |
Jan 25, 2021 | 11.92 | 11.92 | 11.44 | 11.69 | 304,112 | -0.38(-3.13%) |
Jan 22, 2021 | 11.61 | 12.08 | 11.42 | 12.07 | 343,225 | +0.18(+1.55%) |
Jan 21, 2021 | 12.35 | 12.44 | 11.82 | 11.89 | 519,298 | -0.53(-4.29%) |
Jan 20, 2021 | 12.75 | 12.75 | 12.26 | 12.42 | 735,616 | -0.17(-1.38%) |
Jan 19, 2021 | 12.72 | 12.74 | 12.51 | 12.59 | 672,424 | +0.04(+0.31%) |
Jan 15, 2021 | 13.03 | 13.03 | 12.37 | 12.55 | 1,110,473 | -0.60(-4.56%) |
Jan 14, 2021 | 12.78 | 13.36 | 12.78 | 13.15 | 5,081,253 | +0.45(+3.50%) |
Jan 13, 2021 | 13.11 | 13.11 | 12.61 | 12.71 | 153,531 | -0.41(-3.10%) |
Jan 12, 2021 | 12.55 | 13.19 | 12.50 | 13.11 | 202,733 | +0.74(+5.94%) |
Jan 11, 2021 | 12.02 | 12.43 | 11.90 | 12.38 | 183,993 | +0.06(+0.47%) |
Jan 08, 2021 | 12.56 | 12.56 | 12.15 | 12.32 | 151,362 | -0.09(-0.70%) |
Jan 07, 2021 | 12.36 | 12.64 | 12.30 | 12.41 | 474,553 | +0.13(+1.03%) |
Jan 06, 2021 | 12.08 | 12.49 | 12.01 | 12.28 | 611,680 | +0.45(+3.85%) |
Jan 05, 2021 | 11.14 | 12.11 | 11.14 | 11.83 | 203,662 | +0.81(+7.38%) |
Jan 04, 2021 | 11.03 | 11.21 | 10.79 | 11.01 | 482,720 | +0.14(+1.25%) |
Dec 31, 2020 | 10.88 | 10.88 | 10.88 | 87,966 | -0.06(-0.53%) | |
Dec 30, 2020 | 10.71 | 11.01 | 10.71 | 10.94 | 87,966 | +0.21(+1.99%) |
Dec 29, 2020 | 10.93 | 10.93 | 10.63 | 10.72 | 129,950 | -0.09(-0.81%) |
Dec 28, 2020 | 11.00 | 11.15 | 10.80 | 10.81 | 196,671 | -0.11(-0.97%) |
Dec 24, 2020 | 11.13 | 11.13 | 10.82 | 10.92 | 32,648 | -0.15(-1.40%) |
Dec 23, 2020 | 10.83 | 11.23 | 10.83 | 11.07 | 129,821 | +0.32(+2.97%) |
Dec 22, 2020 | 10.92 | 10.94 | 10.73 | 10.75 | 109,485 | -0.13(-1.16%) |
Dec 21, 2020 | 10.61 | 11.00 | 10.48 | 10.88 | 196,319 | -0.26(-2.35%) |
Dec 18, 2020 | 11.43 | 11.49 | 11.10 | 11.14 | 134,624 | -0.30(-2.62%) |
Dec 17, 2020 | 11.55 | 11.55 | 11.30 | 11.44 | 169,068 | +0.00(+0.00%) |
Dec 16, 2020 | 11.56 | 11.63 | 11.38 | 11.44 | 319,711 | -0.13(-1.09%) |
Dec 15, 2020 | 11.20 | 11.60 | 11.19 | 11.57 | 639,543 | +0.44(+3.91%) |
Dec 14, 2020 | 11.66 | 11.66 | 11.07 | 11.13 | 264,314 | -0.34(-2.99%) |
Dec 11, 2020 | 11.53 | 11.57 | 11.24 | 11.47 | 189,066 | -0.17(-1.49%) |
Dec 10, 2020 | 11.15 | 11.77 | 11.04 | 11.65 | 265,358 | +0.35(+3.08%) |
Dec 09, 2020 | 11.46 | 11.66 | 11.12 | 11.30 | 272,714 | -0.07(-0.59%) |
Dec 08, 2020 | 10.87 | 11.37 | 10.87 | 11.37 | 140,557 | +0.32(+2.88%) |
Dec 07, 2020 | 11.19 | 11.23 | 10.96 | 11.05 | 240,704 | -0.25(-2.22%) |
Dec 04, 2020 | 10.73 | 11.30 | 10.73 | 11.30 | 348,416 | +0.80(+7.64%) |
Dec 03, 2020 | 10.43 | 10.64 | 10.32 | 10.50 | 555,792 | +0.15(+1.49%) |
Dec 02, 2020 | 9.977 | 10.55 | 9.936 | 10.34 | 174,209 | +0.31(+3.08%) |