Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.24 | 13.48 | 12.50 | 12.96 | 990,301 | -0.53(-3.96%) |
Feb 25, 2021 | 13.58 | 13.82 | 13.18 | 13.49 | 860,001 | -0.13(-0.95%) |
Feb 24, 2021 | 13.91 | 14.16 | 13.47 | 13.62 | 1,893,006 | -0.61(-4.29%) |
Feb 23, 2021 | 14.34 | 14.87 | 12.76 | 14.23 | 2,317,502 | -0.15(-1.02%) |
Feb 22, 2021 | 13.92 | 14.65 | 13.72 | 14.38 | 1,550,757 | +0.94(+6.99%) |
Feb 19, 2021 | 12.51 | 13.48 | 12.51 | 13.44 | 886,892 | +1.02(+8.22%) |
Feb 18, 2021 | 12.62 | 12.80 | 12.20 | 12.42 | 783,271 | -0.32(-2.49%) |
Feb 17, 2021 | 12.77 | 12.91 | 12.49 | 12.74 | 1,124,284 | +0.34(+2.75%) |
Feb 16, 2021 | 11.74 | 12.54 | 11.73 | 12.40 | 1,308,606 | +0.89(+7.70%) |
Feb 12, 2021 | 11.10 | 11.52 | 11.10 | 11.51 | 668,661 | +0.27(+2.40%) |
Feb 11, 2021 | 11.09 | 11.33 | 10.94 | 11.24 | 1,001,771 | +0.06(+0.58%) |
Feb 10, 2021 | 10.87 | 11.27 | 10.80 | 11.18 | 845,950 | +0.36(+3.37%) |
Feb 09, 2021 | 11.09 | 11.09 | 10.62 | 10.81 | 699,013 | -0.41(-3.66%) |
Feb 08, 2021 | 10.97 | 11.29 | 10.88 | 11.22 | 576,376 | +0.48(+4.42%) |
Feb 05, 2021 | 10.86 | 10.97 | 10.66 | 10.75 | 426,921 | +0.04(+0.38%) |
Feb 04, 2021 | 10.69 | 10.81 | 10.41 | 10.71 | 633,579 | +0.18(+1.73%) |
Feb 03, 2021 | 10.08 | 10.54 | 10.03 | 10.52 | 1,109,915 | +0.49(+4.92%) |
Feb 02, 2021 | 10.25 | 10.43 | 9.996 | 10.03 | 1,032,594 | +0.09(+0.89%) |
Feb 01, 2021 | 10.21 | 10.29 | 9.650 | 9.944 | 781,537 | -0.09(-0.94%) |
Jan 29, 2021 | 10.63 | 11.06 | 9.979 | 10.04 | 966,621 | -0.76(-7.01%) |
Jan 28, 2021 | 11.38 | 11.79 | 10.55 | 10.79 | 1,029,000 | -0.50(-4.42%) |
Jan 27, 2021 | 10.43 | 11.73 | 10.31 | 11.29 | 1,769,357 | +0.62(+5.77%) |
Jan 26, 2021 | 11.15 | 11.58 | 10.67 | 10.68 | 850,933 | -0.42(-3.81%) |
Jan 25, 2021 | 10.87 | 11.15 | 10.45 | 11.10 | 1,018,681 | +0.08(+0.75%) |
Jan 22, 2021 | 10.64 | 11.04 | 10.54 | 11.02 | 624,709 | +0.05(+0.43%) |
Jan 21, 2021 | 11.52 | 11.67 | 10.75 | 10.97 | 846,732 | -0.55(-4.74%) |
Jan 20, 2021 | 11.45 | 11.56 | 11.09 | 11.52 | 1,082,198 | +0.14(+1.24%) |
Jan 19, 2021 | 11.15 | 11.42 | 11.06 | 11.38 | 1,304,763 | +0.52(+4.76%) |
Jan 15, 2021 | 10.75 | 11.08 | 10.61 | 10.86 | 1,127,951 | -0.07(-0.64%) |
Jan 14, 2021 | 10.14 | 11.03 | 10.10 | 10.93 | 1,167,304 | +0.83(+8.26%) |
Jan 13, 2021 | 10.47 | 10.47 | 9.950 | 10.10 | 818,231 | -0.42(-3.96%) |
Jan 12, 2021 | 10.13 | 10.60 | 9.897 | 10.51 | 1,401,156 | +0.56(+5.66%) |
Jan 11, 2021 | 9.163 | 9.961 | 9.063 | 9.950 | 1,017,420 | +0.43(+4.50%) |
Jan 08, 2021 | 9.574 | 10.21 | 9.392 | 9.521 | 2,324,899 | +0.08(+0.87%) |
Jan 07, 2021 | 9.145 | 9.556 | 8.828 | 9.439 | 1,373,101 | +0.39(+4.35%) |
Jan 06, 2021 | 9.433 | 9.492 | 8.752 | 9.046 | 985,338 | -0.09(-1.03%) |
Jan 05, 2021 | 8.817 | 9.480 | 8.817 | 9.139 | 1,095,244 | +0.45(+5.13%) |
Jan 04, 2021 | 8.840 | 9.204 | 8.629 | 8.693 | 797,022 | -0.05(-0.60%) |
Dec 31, 2020 | 8.746 | 8.746 | 8.746 | 1,270,774 | -0.22(-2.42%) | |
Dec 30, 2020 | 8.599 | 9.016 | 8.599 | 8.963 | 1,270,774 | +0.37(+4.30%) |
Dec 29, 2020 | 8.658 | 8.758 | 8.341 | 8.594 | 807,503 | +0.01(+0.14%) |
Dec 28, 2020 | 8.699 | 8.999 | 8.576 | 8.582 | 712,478 | -0.02(-0.27%) |
Dec 24, 2020 | 8.717 | 8.717 | 8.417 | 8.605 | 332,371 | -0.16(-1.87%) |
Dec 23, 2020 | 8.236 | 8.825 | 8.236 | 8.770 | 1,271,507 | +0.68(+8.34%) |
Dec 22, 2020 | 8.294 | 8.406 | 8.083 | 8.095 | 1,044,995 | -0.22(-2.61%) |
Dec 21, 2020 | 8.300 | 8.476 | 7.954 | 8.312 | 1,202,514 | -0.39(-4.52%) |
Dec 18, 2020 | 8.834 | 8.987 | 8.682 | 8.705 | 2,142,103 | -0.16(-1.79%) |
Dec 17, 2020 | 8.799 | 8.940 | 8.470 | 8.864 | 927,489 | +0.23(+2.72%) |
Dec 16, 2020 | 8.975 | 8.981 | 8.605 | 8.629 | 719,539 | -0.35(-3.92%) |
Dec 15, 2020 | 8.940 | 9.040 | 8.582 | 8.981 | 637,641 | +0.12(+1.39%) |
Dec 14, 2020 | 9.703 | 9.703 | 8.852 | 8.858 | 1,015,335 | -0.60(-6.39%) |
Dec 11, 2020 | 9.638 | 9.638 | 9.333 | 9.462 | 519,937 | -0.29(-3.01%) |
Dec 10, 2020 | 9.363 | 9.867 | 9.333 | 9.756 | 849,021 | +0.38(+4.01%) |
Dec 09, 2020 | 9.409 | 9.638 | 9.081 | 9.380 | 1,253,999 | +0.11(+1.20%) |
Dec 08, 2020 | 9.081 | 9.715 | 9.010 | 9.269 | 1,534,810 | +0.23(+2.60%) |
Dec 07, 2020 | 9.415 | 9.415 | 8.940 | 9.034 | 1,189,409 | -0.58(-5.99%) |
Dec 04, 2020 | 9.204 | 9.609 | 9.186 | 9.609 | 970,539 | +0.66(+7.41%) |
Dec 03, 2020 | 9.081 | 9.357 | 8.887 | 8.946 | 990,287 | -0.02(-0.20%) |
Dec 02, 2020 | 8.506 | 9.081 | 8.482 | 8.963 | 943,840 | +0.38(+4.45%) |