Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.950 | 9.430 | 8.500 | 9.330 | 3,245,000 | +0.37(+4.13%) |
Feb 25, 2021 | 10.83 | 10.99 | 8.830 | 8.960 | 4,190,805 | -1.40(-13.51%) |
Feb 24, 2021 | 10.51 | 10.57 | 9.960 | 10.36 | 2,340,579 | -0.15(-1.43%) |
Feb 23, 2021 | 11.62 | 11.70 | 10.00 | 10.51 | 3,048,655 | -1.31(-11.08%) |
Feb 22, 2021 | 13.33 | 13.34 | 11.48 | 11.82 | 1,924,511 | -0.95(-7.44%) |
Feb 19, 2021 | 12.74 | 13.32 | 12.73 | 12.77 | 894,200 | +0.21(+1.67%) |
Feb 18, 2021 | 12.84 | 12.99 | 12.00 | 12.56 | 1,095,877 | -0.65(-4.92%) |
Feb 17, 2021 | 12.98 | 13.49 | 12.74 | 13.21 | 911,827 | +0.13(+0.99%) |
Feb 16, 2021 | 13.42 | 13.86 | 13.03 | 13.08 | 1,180,927 | -0.05(-0.38%) |
Feb 12, 2021 | 12.87 | 13.23 | 12.73 | 13.13 | 643,800 | +0.12(+0.92%) |
Feb 11, 2021 | 13.18 | 13.39 | 12.66 | 13.01 | 706,293 | -0.12(-0.91%) |
Feb 10, 2021 | 13.91 | 14.08 | 12.87 | 13.13 | 783,947 | -0.34(-2.52%) |
Feb 09, 2021 | 13.89 | 14.17 | 13.46 | 13.47 | 1,072,973 | -0.30(-2.18%) |
Feb 08, 2021 | 13.37 | 14.00 | 13.34 | 13.77 | 1,301,527 | +0.80(+6.17%) |
Feb 05, 2021 | 12.80 | 13.11 | 12.52 | 12.97 | 768,400 | +0.44(+3.51%) |
Feb 04, 2021 | 12.93 | 13.30 | 12.48 | 12.53 | 960,096 | -0.35(-2.72%) |
Feb 03, 2021 | 13.67 | 13.74 | 12.87 | 12.88 | 792,479 | -0.61(-4.52%) |
Feb 02, 2021 | 13.15 | 13.88 | 13.15 | 13.49 | 1,306,988 | +0.45(+3.45%) |
Feb 01, 2021 | 12.47 | 13.18 | 12.39 | 13.04 | 1,143,472 | +0.88(+7.24%) |
Jan 29, 2021 | 12.01 | 12.48 | 11.76 | 12.16 | 774,200 | +0.16(+1.33%) |
Jan 28, 2021 | 11.63 | 12.25 | 11.57 | 12.00 | 994,866 | +0.56(+4.90%) |
Jan 27, 2021 | 12.32 | 12.34 | 11.31 | 11.44 | 1,437,278 | -0.95(-7.67%) |
Jan 26, 2021 | 12.71 | 12.90 | 12.34 | 12.39 | 734,978 | -0.26(-2.06%) |
Jan 25, 2021 | 12.63 | 12.97 | 12.27 | 12.65 | 787,927 | +0.11(+0.88%) |
Jan 22, 2021 | 12.66 | 12.83 | 12.32 | 12.54 | 800,100 | -0.10(-0.79%) |
Jan 21, 2021 | 13.55 | 13.78 | 12.61 | 12.64 | 1,092,794 | -0.62(-4.68%) |
Jan 20, 2021 | 13.69 | 14.11 | 13.22 | 13.26 | 1,312,213 | -0.24(-1.78%) |
Jan 19, 2021 | 13.20 | 13.72 | 13.15 | 13.50 | 1,208,832 | +0.49(+3.77%) |
Jan 15, 2021 | 13.57 | 14.22 | 13.00 | 13.01 | 1,135,100 | -0.50(-3.70%) |
Jan 14, 2021 | 13.31 | 13.98 | 13.31 | 13.51 | 1,252,070 | +0.10(+0.75%) |
Jan 13, 2021 | 12.84 | 13.75 | 12.84 | 13.41 | 1,368,807 | +0.60(+4.68%) |
Jan 12, 2021 | 12.71 | 12.93 | 12.54 | 12.81 | 868,237 | +0.19(+1.51%) |
Jan 11, 2021 | 12.89 | 12.96 | 12.26 | 12.62 | 1,361,591 | -0.70(-5.26%) |
Jan 08, 2021 | 13.24 | 14.30 | 13.12 | 13.32 | 2,083,100 | +0.09(+0.68%) |
Jan 07, 2021 | 12.89 | 13.58 | 12.83 | 13.23 | 1,149,804 | +0.71(+5.67%) |
Jan 06, 2021 | 12.71 | 13.22 | 12.31 | 12.52 | 1,081,174 | -0.14(-1.11%) |
Jan 05, 2021 | 12.62 | 12.90 | 12.46 | 12.66 | 839,811 | -0.10(-0.78%) |
Jan 04, 2021 | 12.29 | 12.93 | 12.29 | 12.76 | 1,030,129 | +0.65(+5.37%) |
Dec 31, 2020 | 12.11 | 12.11 | 12.11 | 1,219,590 | -0.80(-6.20%) | |
Dec 30, 2020 | 12.51 | 13.28 | 12.46 | 12.91 | 1,219,590 | +0.54(+4.37%) |
Dec 29, 2020 | 13.09 | 13.21 | 11.69 | 12.37 | 1,257,662 | -0.60(-4.63%) |
Dec 28, 2020 | 13.48 | 13.88 | 12.94 | 12.97 | 1,721,071 | -0.16(-1.22%) |
Dec 24, 2020 | 13.80 | 14.49 | 13.01 | 13.13 | 1,018,100 | -0.38(-2.81%) |
Dec 23, 2020 | 14.81 | 14.94 | 13.50 | 13.51 | 1,665,817 | -0.68(-4.79%) |
Dec 22, 2020 | 13.64 | 15.16 | 13.63 | 14.19 | 2,872,735 | +0.63(+4.65%) |
Dec 21, 2020 | 12.50 | 14.08 | 12.50 | 13.56 | 2,018,042 | +0.89(+7.02%) |
Dec 18, 2020 | 12.38 | 13.10 | 12.26 | 12.67 | 1,270,500 | +0.37(+3.01%) |
Dec 17, 2020 | 12.53 | 12.69 | 12.20 | 12.30 | 935,309 | +0.23(+1.91%) |
Dec 16, 2020 | 12.93 | 13.27 | 12.00 | 12.07 | 1,449,077 | -0.95(-7.30%) |
Dec 15, 2020 | 13.02 | 13.24 | 12.68 | 13.02 | 1,053,038 | +0.10(+0.77%) |
Dec 14, 2020 | 12.66 | 13.60 | 12.66 | 12.92 | 1,462,373 | +0.48(+3.86%) |
Dec 11, 2020 | 12.47 | 12.84 | 12.26 | 12.44 | 1,353,700 | -0.04(-0.32%) |
Dec 10, 2020 | 12.55 | 12.79 | 12.27 | 12.48 | 1,141,732 | -0.09(-0.72%) |
Dec 09, 2020 | 12.13 | 13.48 | 12.12 | 12.57 | 1,987,650 | +0.50(+4.14%) |
Dec 08, 2020 | 12.55 | 12.63 | 11.93 | 12.07 | 1,725,139 | -0.53(-4.21%) |
Dec 07, 2020 | 12.72 | 13.30 | 12.56 | 12.60 | 1,583,603 | -0.09(-0.71%) |
Dec 04, 2020 | 12.81 | 13.26 | 12.62 | 12.69 | 1,293,900 | -0.10(-0.78%) |
Dec 03, 2020 | 12.55 | 13.38 | 12.55 | 12.79 | 1,257,329 | +0.23(+1.83%) |
Dec 02, 2020 | 12.76 | 12.80 | 12.30 | 12.56 | 912,834 | -0.32(-2.48%) |