Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.49 | 11.10 | 10.23 | 10.96 | 87,220 | -0.04(-0.36%) |
Feb 25, 2021 | 11.50 | 11.87 | 10.78 | 11.00 | 65,082 | -0.71(-6.06%) |
Feb 24, 2021 | 12.40 | 12.45 | 11.67 | 11.71 | 52,099 | -0.17(-1.43%) |
Feb 23, 2021 | 12.30 | 12.30 | 11.60 | 11.88 | 50,280 | -0.41(-3.34%) |
Feb 22, 2021 | 12.24 | 12.35 | 11.99 | 12.29 | 62,531 | +0.27(+2.25%) |
Feb 19, 2021 | 12.07 | 12.20 | 11.63 | 12.02 | 50,942 | -0.06(-0.50%) |
Feb 18, 2021 | 12.20 | 12.54 | 12.05 | 12.08 | 27,695 | -0.08(-0.66%) |
Feb 17, 2021 | 12.41 | 12.41 | 11.98 | 12.16 | 42,523 | -0.45(-3.57%) |
Feb 16, 2021 | 12.90 | 12.91 | 12.36 | 12.61 | 48,292 | -0.15(-1.18%) |
Feb 12, 2021 | 12.76 | 12.76 | 12.76 | 0 | +0.03(+0.24%) | |
Feb 11, 2021 | 13.92 | 13.92 | 12.60 | 12.73 | 52,420 | +0.17(+1.35%) |
Feb 10, 2021 | 13.22 | 13.29 | 12.45 | 12.56 | 53,255 | -0.66(-4.99%) |
Feb 09, 2021 | 13.98 | 13.98 | 13.00 | 13.22 | 29,604 | -0.24(-1.78%) |
Feb 08, 2021 | 13.48 | 13.75 | 13.37 | 13.46 | 58,263 | +0.34(+2.59%) |
Feb 05, 2021 | 13.06 | 13.38 | 12.99 | 13.12 | 30,070 | +0.13(+1.00%) |
Feb 04, 2021 | 13.00 | 13.14 | 12.50 | 12.99 | 23,327 | -0.11(-0.84%) |
Feb 03, 2021 | 13.23 | 13.70 | 13.01 | 13.10 | 22,586 | -0.05(-0.38%) |
Feb 02, 2021 | 13.76 | 13.76 | 12.92 | 13.15 | 55,857 | -0.98(-6.94%) |
Feb 01, 2021 | 14.80 | 14.94 | 13.78 | 14.13 | 103,221 | +0.28(+2.02%) |
Jan 29, 2021 | 13.80 | 14.08 | 13.30 | 13.85 | 83,767 | +0.72(+5.48%) |
Jan 28, 2021 | 13.50 | 13.65 | 12.50 | 13.13 | 44,992 | +0.84(+6.83%) |
Jan 27, 2021 | 13.50 | 13.60 | 11.95 | 12.29 | 117,647 | -0.81(-6.18%) |
Jan 26, 2021 | 14.50 | 14.50 | 13.01 | 13.10 | 100,518 | -1.29(-8.96%) |
Jan 25, 2021 | 14.57 | 14.89 | 13.80 | 14.39 | 44,159 | -0.34(-2.31%) |
Jan 22, 2021 | 14.65 | 15.19 | 14.58 | 14.73 | 34,895 | -0.27(-1.80%) |
Jan 21, 2021 | 15.41 | 15.43 | 14.66 | 15.00 | 37,278 | -0.41(-2.66%) |
Jan 20, 2021 | 15.54 | 15.78 | 15.21 | 15.41 | 78,443 | +0.00(+0.00%) |
Jan 19, 2021 | 16.00 | 16.17 | 15.35 | 15.41 | 76,662 | -0.34(-2.16%) |
Jan 18, 2021 | 15.48 | 15.95 | 15.48 | 15.75 | 32,453 | +0.25(+1.61%) |
Jan 15, 2021 | 16.28 | 16.54 | 15.50 | 15.50 | 65,372 | -0.92(-5.60%) |
Jan 14, 2021 | 15.40 | 16.67 | 15.40 | 16.42 | 105,526 | +1.17(+7.67%) |
Jan 13, 2021 | 15.36 | 15.67 | 15.25 | 15.25 | 38,284 | +0.15(+0.99%) |
Jan 12, 2021 | 14.80 | 15.18 | 14.50 | 15.10 | 45,145 | +0.27(+1.82%) |
Jan 11, 2021 | 15.25 | 15.26 | 14.30 | 14.83 | 43,657 | -0.44(-2.88%) |
Jan 08, 2021 | 15.82 | 16.00 | 14.75 | 15.27 | 94,164 | -1.16(-7.06%) |
Jan 07, 2021 | 16.01 | 16.67 | 16.00 | 16.43 | 26,366 | +0.05(+0.31%) |
Jan 06, 2021 | 16.55 | 16.60 | 15.74 | 16.38 | 58,375 | -0.16(-0.97%) |
Jan 05, 2021 | 16.21 | 16.87 | 16.00 | 16.54 | 106,862 | +0.52(+3.25%) |
Jan 04, 2021 | 16.32 | 16.75 | 15.81 | 16.02 | 113,338 | +0.00(+0.00%) |
Dec 31, 2020 | 16.02 | 16.02 | 16.02 | 0 | +1.13(+7.59%) | |
Dec 30, 2020 | 14.25 | 14.90 | 13.22 | 14.89 | 86,501 | +0.84(+5.98%) |
Dec 29, 2020 | 14.66 | 14.75 | 14.01 | 14.05 | 89,173 | -0.45(-3.10%) |
Dec 24, 2020 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 14.56 | 14.87 | 14.41 | 14.50 | 37,401 | -0.25(-1.69%) |
Dec 22, 2020 | 14.75 | 14.88 | 14.53 | 14.75 | 62,824 | +0.05(+0.34%) |
Dec 21, 2020 | 14.91 | 14.93 | 14.60 | 14.70 | 43,076 | +0.44(+3.09%) |
Dec 18, 2020 | 15.00 | 15.00 | 14.26 | 14.26 | 736,956 | -0.53(-3.58%) |
Dec 17, 2020 | 15.30 | 15.68 | 14.66 | 14.79 | 153,280 | -0.36(-2.38%) |
Dec 16, 2020 | 14.50 | 15.45 | 14.21 | 15.15 | 165,530 | +0.67(+4.63%) |
Dec 15, 2020 | 14.46 | 14.61 | 14.05 | 14.48 | 195,219 | -0.20(-1.36%) |
Dec 14, 2020 | 13.21 | 14.77 | 13.20 | 14.68 | 426,208 | +1.44(+10.88%) |
Dec 11, 2020 | 12.39 | 13.50 | 12.39 | 13.24 | 139,505 | +0.85(+6.86%) |
Dec 10, 2020 | 12.27 | 12.56 | 12.01 | 12.39 | 29,012 | +0.12(+0.98%) |
Dec 09, 2020 | 12.98 | 12.98 | 12.18 | 12.27 | 36,233 | -0.77(-5.90%) |
Dec 08, 2020 | 12.61 | 13.50 | 12.53 | 13.04 | 62,412 | +0.42(+3.33%) |
Dec 07, 2020 | 12.08 | 12.68 | 12.08 | 12.62 | 52,544 | +0.51(+4.21%) |
Dec 04, 2020 | 12.14 | 12.28 | 11.80 | 12.11 | 36,579 | -0.03(-0.25%) |
Dec 03, 2020 | 12.68 | 12.68 | 11.97 | 12.14 | 34,691 | -0.40(-3.19%) |
Dec 02, 2020 | 12.13 | 12.68 | 12.00 | 12.54 | 49,956 | +0.41(+3.38%) |