Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.17 | 22.14 | 20.41 | 21.65 | 39,000 | +0.25(+1.17%) |
Feb 25, 2021 | 22.67 | 23.27 | 20.82 | 21.40 | 39,712 | -1.66(-7.20%) |
Feb 24, 2021 | 20.57 | 25.01 | 20.53 | 23.06 | 46,862 | +2.17(+10.39%) |
Feb 23, 2021 | 20.30 | 22.00 | 20.30 | 20.89 | 59,793 | +0.39(+1.90%) |
Feb 22, 2021 | 21.00 | 22.60 | 20.01 | 20.50 | 114,188 | -0.77(-3.62%) |
Feb 19, 2021 | 22.29 | 24.75 | 21.10 | 21.27 | 40,400 | -1.01(-4.53%) |
Feb 18, 2021 | 23.48 | 23.49 | 21.55 | 22.28 | 54,828 | -1.62(-6.78%) |
Feb 17, 2021 | 27.81 | 30.00 | 23.72 | 23.90 | 210,867 | -3.35(-12.29%) |
Feb 16, 2021 | 24.40 | 27.50 | 24.32 | 27.25 | 456,030 | +3.15(+13.07%) |
Feb 12, 2021 | 22.86 | 24.50 | 22.82 | 24.10 | 95,500 | +1.15(+5.01%) |
Feb 11, 2021 | 22.20 | 23.50 | 21.52 | 22.95 | 28,019 | +0.65(+2.91%) |
Feb 10, 2021 | 22.57 | 23.34 | 20.99 | 22.30 | 62,789 | -0.13(-0.58%) |
Feb 09, 2021 | 21.11 | 22.51 | 20.86 | 22.43 | 85,381 | +1.54(+7.37%) |
Feb 08, 2021 | 20.30 | 21.25 | 20.14 | 20.89 | 144,157 | +0.91(+4.55%) |
Feb 05, 2021 | 19.30 | 20.38 | 19.30 | 19.98 | 169,500 | +0.74(+3.85%) |
Feb 04, 2021 | 19.11 | 19.62 | 18.88 | 19.24 | 115,974 | +0.14(+0.73%) |
Feb 03, 2021 | 19.00 | 19.50 | 18.55 | 19.10 | 114,961 | +0.10(+0.53%) |
Feb 02, 2021 | 18.80 | 19.40 | 18.70 | 19.00 | 93,097 | +0.20(+1.06%) |
Feb 01, 2021 | 18.61 | 19.55 | 18.44 | 18.80 | 17,441 | -0.02(-0.11%) |
Jan 29, 2021 | 19.10 | 19.11 | 18.41 | 18.82 | 35,900 | -0.30(-1.57%) |
Jan 28, 2021 | 19.00 | 19.69 | 17.53 | 19.12 | 98,625 | +0.15(+0.79%) |
Jan 27, 2021 | 19.13 | 19.50 | 18.65 | 18.97 | 34,399 | -0.53(-2.72%) |
Jan 26, 2021 | 19.25 | 19.82 | 18.50 | 19.50 | 78,469 | +0.14(+0.72%) |
Jan 25, 2021 | 19.40 | 19.40 | 18.37 | 19.36 | 25,977 | +0.26(+1.36%) |
Jan 22, 2021 | 18.86 | 19.10 | 18.08 | 19.10 | 30,500 | +0.34(+1.81%) |
Jan 21, 2021 | 19.07 | 19.10 | 18.62 | 18.76 | 52,519 | -0.53(-2.75%) |
Jan 20, 2021 | 18.59 | 19.29 | 18.58 | 19.29 | 79,991 | +0.54(+2.88%) |
Jan 19, 2021 | 19.04 | 19.39 | 18.55 | 18.75 | 116,134 | +0.06(+0.32%) |
Jan 15, 2021 | 19.19 | 19.50 | 18.64 | 18.69 | 38,200 | -0.82(-4.20%) |
Jan 14, 2021 | 20.00 | 20.25 | 19.28 | 19.51 | 71,427 | -0.24(-1.22%) |
Jan 13, 2021 | 20.00 | 20.50 | 19.55 | 19.75 | 133,267 | -0.25(-1.25%) |
Jan 12, 2021 | 18.46 | 25.13 | 18.43 | 20.00 | 665,633 | +2.90(+16.96%) |
Jan 11, 2021 | 13.63 | 17.24 | 13.38 | 17.10 | 403,179 | +3.55(+26.20%) |
Jan 08, 2021 | 14.05 | 14.20 | 13.06 | 13.55 | 30,800 | -0.36(-2.59%) |
Jan 07, 2021 | 14.84 | 14.84 | 13.67 | 13.91 | 79,938 | -0.60(-4.14%) |
Jan 06, 2021 | 14.59 | 15.00 | 14.30 | 14.51 | 82,704 | +0.01(+0.07%) |
Jan 05, 2021 | 14.00 | 14.94 | 14.00 | 14.50 | 83,224 | +0.72(+5.22%) |
Jan 04, 2021 | 13.72 | 14.17 | 13.21 | 13.78 | 161,332 | +0.28(+2.07%) |
Dec 31, 2020 | 13.50 | 13.50 | 13.50 | 35,492 | +0.47(+3.61%) | |
Dec 30, 2020 | 11.70 | 13.67 | 11.70 | 13.03 | 35,492 | +1.37(+11.75%) |
Dec 29, 2020 | 11.51 | 11.89 | 11.35 | 11.66 | 33,450 | +0.04(+0.34%) |
Dec 28, 2020 | 11.84 | 12.85 | 11.50 | 11.62 | 68,844 | +0.12(+1.04%) |
Dec 24, 2020 | 11.61 | 11.70 | 11.25 | 11.50 | 107,100 | -0.20(-1.71%) |
Dec 23, 2020 | 11.17 | 11.97 | 11.01 | 11.70 | 130,826 | +0.48(+4.28%) |
Dec 22, 2020 | 11.11 | 11.88 | 10.90 | 11.22 | 164,659 | +0.38(+3.51%) |
Dec 21, 2020 | 10.62 | 11.45 | 10.62 | 10.84 | 178,307 | -0.16(-1.45%) |
Dec 18, 2020 | 11.57 | 11.94 | 11.00 | 11.00 | 232,600 | -0.69(-5.90%) |
Dec 17, 2020 | 10.75 | 12.50 | 10.48 | 11.69 | 141,006 | +1.24(+11.87%) |
Dec 16, 2020 | 10.13 | 10.45 | 9.910 | 10.45 | 89,997 | +0.31(+3.06%) |
Dec 15, 2020 | 10.47 | 10.87 | 9.940 | 10.14 | 178,142 | -0.13(-1.27%) |
Dec 14, 2020 | 10.20 | 11.09 | 10.00 | 10.27 | 90,700 | -0.08(-0.72%) |
Dec 11, 2020 | 10.06 | 10.50 | 10.00 | 10.35 | 46,600 | +0.06(+0.53%) |
Dec 10, 2020 | 10.16 | 10.50 | 10.10 | 10.29 | 24,601 | +0.14(+1.38%) |
Dec 09, 2020 | 10.50 | 10.50 | 10.15 | 10.15 | 19,421 | -0.35(-3.33%) |
Dec 08, 2020 | 10.15 | 10.50 | 10.15 | 10.50 | 26,724 | +0.10(+0.96%) |
Dec 07, 2020 | 10.23 | 10.50 | 10.05 | 10.40 | 16,768 | -0.10(-0.95%) |
Dec 04, 2020 | 10.00 | 10.50 | 10.00 | 10.50 | 36,600 | +0.00(+0.00%) |
Dec 03, 2020 | 10.09 | 10.50 | 9.866 | 10.50 | 29,851 | +0.26(+2.49%) |
Dec 02, 2020 | 10.23 | 10.25 | 9.950 | 10.24 | 8,166 | -0.01(-0.05%) |