Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.46 | 13.63 | 12.82 | 12.83 | 335,600 | -0.52(-3.90%) |
Feb 25, 2021 | 13.61 | 13.86 | 13.10 | 13.35 | 338,650 | -0.19(-1.40%) |
Feb 24, 2021 | 13.30 | 14.04 | 13.30 | 13.54 | 270,110 | +0.25(+1.88%) |
Feb 23, 2021 | 13.05 | 13.53 | 12.68 | 13.29 | 380,512 | +0.00(+0.00%) |
Feb 22, 2021 | 14.02 | 14.27 | 13.15 | 13.29 | 733,121 | -0.50(-3.63%) |
Feb 19, 2021 | 14.04 | 14.07 | 13.70 | 13.79 | 324,600 | -0.11(-0.79%) |
Feb 18, 2021 | 13.69 | 14.02 | 13.59 | 13.90 | 338,182 | +0.11(+0.80%) |
Feb 17, 2021 | 13.90 | 13.97 | 13.66 | 13.79 | 291,090 | -0.23(-1.64%) |
Feb 16, 2021 | 13.99 | 14.29 | 13.57 | 14.02 | 570,926 | +0.09(+0.65%) |
Feb 12, 2021 | 13.74 | 14.02 | 13.03 | 13.93 | 748,800 | +0.68(+5.13%) |
Feb 11, 2021 | 13.25 | 13.60 | 12.93 | 13.25 | 498,034 | -0.02(-0.15%) |
Feb 10, 2021 | 13.64 | 14.06 | 13.03 | 13.27 | 465,432 | -0.38(-2.78%) |
Feb 09, 2021 | 13.27 | 14.00 | 12.91 | 13.65 | 803,732 | +0.50(+3.80%) |
Feb 08, 2021 | 13.30 | 13.30 | 12.94 | 13.15 | 388,057 | +0.07(+0.54%) |
Feb 05, 2021 | 13.06 | 13.23 | 12.82 | 13.08 | 575,200 | +0.12(+0.93%) |
Feb 04, 2021 | 12.25 | 13.10 | 12.25 | 12.96 | 634,706 | +0.68(+5.54%) |
Feb 03, 2021 | 12.04 | 12.29 | 11.85 | 12.28 | 507,505 | +0.29(+2.42%) |
Feb 02, 2021 | 11.90 | 12.05 | 11.58 | 11.99 | 198,598 | +0.24(+2.04%) |
Feb 01, 2021 | 11.35 | 11.98 | 11.19 | 11.75 | 348,318 | +0.42(+3.71%) |
Jan 29, 2021 | 11.86 | 12.00 | 11.31 | 11.33 | 218,400 | -0.52(-4.39%) |
Jan 28, 2021 | 12.17 | 12.27 | 11.63 | 11.85 | 459,814 | +0.10(+0.85%) |
Jan 27, 2021 | 12.39 | 12.44 | 11.69 | 11.75 | 364,457 | -0.88(-6.97%) |
Jan 26, 2021 | 12.27 | 12.69 | 11.93 | 12.63 | 376,369 | +0.44(+3.61%) |
Jan 25, 2021 | 11.80 | 12.25 | 11.68 | 12.19 | 436,194 | +0.30(+2.52%) |
Jan 22, 2021 | 11.94 | 12.07 | 11.72 | 11.89 | 314,800 | -0.13(-1.08%) |
Jan 21, 2021 | 12.05 | 12.19 | 11.63 | 12.02 | 215,262 | +0.00(+0.00%) |
Jan 20, 2021 | 12.00 | 12.25 | 11.86 | 12.02 | 192,927 | +0.06(+0.50%) |
Jan 19, 2021 | 12.00 | 12.40 | 11.76 | 11.96 | 495,549 | +0.04(+0.34%) |
Jan 15, 2021 | 11.76 | 11.93 | 11.60 | 11.92 | 619,900 | +0.23(+1.97%) |
Jan 14, 2021 | 11.56 | 11.76 | 11.51 | 11.69 | 887,432 | +0.13(+1.12%) |
Jan 13, 2021 | 11.41 | 11.63 | 11.30 | 11.56 | 600,920 | +0.09(+0.78%) |
Jan 12, 2021 | 11.30 | 11.54 | 11.03 | 11.47 | 599,240 | +0.17(+1.50%) |
Jan 11, 2021 | 11.25 | 11.35 | 10.83 | 11.30 | 209,720 | +0.05(+0.44%) |
Jan 08, 2021 | 11.50 | 11.50 | 11.12 | 11.25 | 205,100 | -0.17(-1.49%) |
Jan 07, 2021 | 11.09 | 11.46 | 10.81 | 11.42 | 433,895 | +0.47(+4.29%) |
Jan 06, 2021 | 10.60 | 11.18 | 10.56 | 10.95 | 310,068 | +0.35(+3.30%) |
Jan 05, 2021 | 10.86 | 10.95 | 10.26 | 10.60 | 775,137 | -0.20(-1.85%) |
Jan 04, 2021 | 11.00 | 11.07 | 10.65 | 10.80 | 266,879 | -0.10(-0.92%) |
Dec 31, 2020 | 10.90 | 10.90 | 10.90 | 335,666 | -0.09(-0.82%) | |
Dec 30, 2020 | 11.19 | 11.19 | 10.79 | 10.99 | 335,666 | -0.20(-1.79%) |
Dec 29, 2020 | 11.45 | 11.52 | 10.99 | 11.19 | 311,769 | -0.25(-2.19%) |
Dec 28, 2020 | 11.57 | 11.80 | 11.35 | 11.44 | 191,652 | -0.07(-0.61%) |
Dec 24, 2020 | 11.55 | 11.55 | 11.25 | 11.51 | 117,500 | -0.07(-0.60%) |
Dec 23, 2020 | 11.36 | 11.72 | 11.26 | 11.58 | 481,776 | +0.25(+2.21%) |
Dec 22, 2020 | 11.11 | 11.53 | 11.04 | 11.33 | 532,186 | +0.33(+3.00%) |
Dec 21, 2020 | 11.16 | 11.60 | 10.86 | 11.00 | 488,524 | -0.47(-4.10%) |
Dec 18, 2020 | 11.40 | 11.76 | 11.38 | 11.47 | 858,200 | +0.09(+0.79%) |
Dec 17, 2020 | 11.09 | 11.42 | 10.88 | 11.38 | 747,272 | +0.70(+6.55%) |
Dec 16, 2020 | 10.81 | 11.07 | 10.51 | 10.68 | 416,844 | -0.12(-1.11%) |
Dec 15, 2020 | 10.76 | 10.95 | 10.60 | 10.80 | 671,540 | +0.33(+3.15%) |
Dec 14, 2020 | 10.60 | 10.60 | 10.33 | 10.47 | 398,378 | +0.08(+0.77%) |
Dec 11, 2020 | 10.10 | 10.44 | 10.00 | 10.39 | 410,600 | +0.33(+3.28%) |
Dec 10, 2020 | 9.820 | 10.09 | 9.760 | 10.06 | 363,931 | +0.14(+1.41%) |
Dec 09, 2020 | 10.00 | 10.08 | 9.770 | 9.920 | 416,388 | +0.03(+0.30%) |
Dec 08, 2020 | 9.990 | 10.22 | 9.760 | 9.890 | 809,344 | +0.16(+1.64%) |
Dec 07, 2020 | 9.800 | 9.930 | 9.630 | 9.730 | 278,810 | -0.06(-0.61%) |
Dec 04, 2020 | 9.500 | 9.870 | 9.130 | 9.790 | 399,300 | +0.10(+1.03%) |
Dec 03, 2020 | 9.580 | 9.750 | 9.330 | 9.690 | 338,742 | +0.16(+1.68%) |
Dec 02, 2020 | 9.030 | 9.620 | 8.740 | 9.530 | 827,542 | +0.51(+5.65%) |