Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.72 | 13.73 | 13.47 | 13.55 | 2,518,869 | +0.10(+0.75%) |
Feb 25, 2021 | 13.83 | 13.86 | 13.41 | 13.45 | 2,233,431 | -0.47(-3.35%) |
Feb 24, 2021 | 13.84 | 14.00 | 13.78 | 13.92 | 2,200,992 | +0.04(+0.26%) |
Feb 23, 2021 | 13.79 | 13.90 | 13.48 | 13.88 | 2,296,342 | -0.03(-0.20%) |
Feb 22, 2021 | 13.61 | 14.09 | 13.57 | 13.91 | 4,132,209 | +0.10(+0.73%) |
Feb 19, 2021 | 13.53 | 13.87 | 13.51 | 13.81 | 5,305,909 | +0.76(+5.81%) |
Feb 18, 2021 | 13.21 | 13.21 | 12.91 | 13.05 | 1,963,053 | -0.16(-1.18%) |
Feb 17, 2021 | 13.32 | 13.33 | 13.09 | 13.21 | 1,536,983 | -0.16(-1.23%) |
Feb 16, 2021 | 13.50 | 13.68 | 13.36 | 13.37 | 3,195,320 | -0.14(-1.01%) |
Feb 12, 2021 | 13.27 | 13.53 | 13.25 | 13.51 | 1,714,250 | +0.16(+1.16%) |
Feb 11, 2021 | 13.31 | 13.38 | 13.17 | 13.35 | 1,841,682 | +0.16(+1.18%) |
Feb 10, 2021 | 13.21 | 13.30 | 13.05 | 13.20 | 3,284,017 | +0.06(+0.49%) |
Feb 09, 2021 | 13.01 | 13.25 | 13.00 | 13.13 | 4,408,727 | -0.01(-0.07%) |
Feb 08, 2021 | 13.11 | 13.20 | 13.06 | 13.14 | 2,710,920 | +0.20(+1.55%) |
Feb 05, 2021 | 13.13 | 13.18 | 12.89 | 12.94 | 4,209,029 | +0.00(+0.00%) |
Feb 04, 2021 | 13.01 | 13.09 | 12.90 | 12.94 | 3,234,187 | +0.26(+2.09%) |
Feb 03, 2021 | 12.81 | 12.92 | 12.59 | 12.68 | 3,924,842 | +0.11(+0.87%) |
Feb 02, 2021 | 12.37 | 12.59 | 12.31 | 12.57 | 3,037,671 | +0.58(+4.88%) |
Feb 01, 2021 | 11.79 | 12.00 | 11.73 | 11.98 | 1,638,769 | +0.34(+2.90%) |
Jan 29, 2021 | 11.82 | 11.85 | 11.57 | 11.64 | 1,378,408 | -0.25(-2.07%) |
Jan 28, 2021 | 11.75 | 11.97 | 11.74 | 11.89 | 2,234,903 | +0.43(+3.74%) |
Jan 27, 2021 | 11.60 | 11.68 | 11.41 | 11.46 | 3,626,058 | -0.39(-3.31%) |
Jan 26, 2021 | 12.00 | 12.03 | 11.83 | 11.85 | 2,565,020 | -0.02(-0.15%) |
Jan 25, 2021 | 12.06 | 12.08 | 11.72 | 11.87 | 3,433,385 | -0.60(-4.83%) |
Jan 22, 2021 | 12.47 | 12.54 | 12.39 | 12.47 | 1,316,868 | -0.15(-1.16%) |
Jan 21, 2021 | 12.58 | 12.69 | 12.44 | 12.62 | 1,850,914 | +0.04(+0.29%) |
Jan 20, 2021 | 12.56 | 12.61 | 12.43 | 12.58 | 1,332,473 | +0.12(+0.95%) |
Jan 19, 2021 | 12.42 | 12.58 | 12.37 | 12.47 | 1,211,300 | +0.30(+2.48%) |
Jan 15, 2021 | 12.35 | 12.37 | 12.05 | 12.16 | 1,794,953 | -0.38(-3.06%) |
Jan 14, 2021 | 12.50 | 12.65 | 12.46 | 12.55 | 1,319,314 | +0.17(+1.40%) |
Jan 13, 2021 | 12.37 | 12.50 | 12.31 | 12.37 | 1,466,765 | -0.11(-0.88%) |
Jan 12, 2021 | 12.31 | 12.50 | 12.26 | 12.48 | 1,790,659 | +0.21(+1.71%) |
Jan 11, 2021 | 12.10 | 12.28 | 12.07 | 12.27 | 1,281,796 | -0.09(-0.74%) |
Jan 08, 2021 | 12.41 | 12.47 | 12.20 | 12.37 | 1,658,514 | -0.05(-0.44%) |
Jan 07, 2021 | 12.46 | 12.48 | 12.34 | 12.42 | 2,204,784 | +0.12(+0.96%) |
Jan 06, 2021 | 12.03 | 12.43 | 12.02 | 12.30 | 5,220,209 | +0.68(+5.81%) |
Jan 05, 2021 | 11.45 | 11.68 | 11.45 | 11.63 | 2,046,013 | +0.22(+1.92%) |
Jan 04, 2021 | 11.70 | 11.76 | 11.38 | 11.41 | 2,911,501 | -0.32(-2.73%) |
Dec 31, 2020 | 11.73 | 11.73 | 11.73 | 4,520,366 | +0.05(+0.47%) | |
Dec 30, 2020 | 11.72 | 11.84 | 11.58 | 11.67 | 4,520,366 | -0.16(-1.31%) |
Dec 29, 2020 | 11.63 | 11.84 | 11.58 | 11.83 | 3,845,127 | +0.08(+0.70%) |
Dec 28, 2020 | 11.57 | 11.83 | 11.57 | 11.74 | 3,919,663 | +0.10(+0.86%) |
Dec 24, 2020 | 11.68 | 11.68 | 11.57 | 11.64 | 632,591 | -0.05(-0.47%) |
Dec 23, 2020 | 11.46 | 11.71 | 11.46 | 11.70 | 3,283,089 | +0.47(+4.15%) |
Dec 22, 2020 | 11.07 | 11.23 | 11.07 | 11.23 | 4,346,170 | +0.13(+1.15%) |
Dec 21, 2020 | 10.74 | 11.15 | 10.74 | 11.10 | 4,460,338 | +0.09(+0.83%) |
Dec 18, 2020 | 10.82 | 11.02 | 10.79 | 11.01 | 3,260,196 | +0.34(+3.17%) |
Dec 17, 2020 | 10.50 | 10.68 | 10.50 | 10.68 | 2,340,340 | +0.35(+3.36%) |
Dec 16, 2020 | 10.44 | 10.44 | 10.33 | 10.33 | 1,884,107 | -0.21(-1.99%) |
Dec 15, 2020 | 10.36 | 10.55 | 10.32 | 10.54 | 1,898,449 | +0.53(+5.29%) |
Dec 14, 2020 | 10.16 | 10.16 | 10.000 | 10.01 | 2,032,286 | +0.03(+0.27%) |
Dec 11, 2020 | 9.963 | 10.04 | 9.890 | 9.982 | 1,421,990 | +0.01(+0.09%) |
Dec 10, 2020 | 9.872 | 10.02 | 9.854 | 9.972 | 2,781,132 | -0.16(-1.62%) |
Dec 09, 2020 | 10.06 | 10.14 | 9.991 | 10.14 | 1,869,546 | +0.05(+0.45%) |
Dec 08, 2020 | 9.972 | 10.15 | 9.954 | 10.09 | 2,211,897 | +0.01(+0.09%) |
Dec 07, 2020 | 10.26 | 10.26 | 10.06 | 10.08 | 1,219,926 | -0.36(-3.41%) |
Dec 04, 2020 | 10.29 | 10.44 | 10.28 | 10.44 | 1,618,326 | +0.33(+3.25%) |
Dec 03, 2020 | 10.23 | 10.24 | 10.10 | 10.11 | 1,628,084 | -0.01(-0.09%) |
Dec 02, 2020 | 9.972 | 10.16 | 9.963 | 10.12 | 2,037,688 | -0.09(-0.89%) |