Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.39 | 14.40 | 13.70 | 13.83 | 5,798,400 | -0.80(-5.45%) |
Feb 25, 2021 | 14.54 | 14.83 | 14.44 | 14.63 | 7,209,704 | -0.03(-0.22%) |
Feb 24, 2021 | 14.25 | 14.70 | 14.18 | 14.66 | 8,428,536 | +0.58(+4.16%) |
Feb 23, 2021 | 13.75 | 14.14 | 13.47 | 14.08 | 9,434,272 | +0.26(+1.84%) |
Feb 22, 2021 | 13.38 | 13.91 | 13.38 | 13.82 | 8,780,220 | +1.01(+7.90%) |
Feb 19, 2021 | 13.19 | 13.34 | 12.72 | 12.81 | 7,027,200 | -0.37(-2.77%) |
Feb 18, 2021 | 13.71 | 13.73 | 13.07 | 13.18 | 8,184,256 | -0.41(-3.02%) |
Feb 17, 2021 | 13.18 | 13.61 | 13.09 | 13.59 | 8,355,340 | +0.29(+2.14%) |
Feb 16, 2021 | 13.13 | 13.31 | 13.04 | 13.30 | 8,092,008 | +0.34(+2.62%) |
Feb 12, 2021 | 12.40 | 13.04 | 12.38 | 12.96 | 10,650,800 | +0.60(+4.88%) |
Feb 11, 2021 | 12.60 | 12.62 | 12.31 | 12.36 | 7,517,344 | -0.19(-1.49%) |
Feb 10, 2021 | 12.54 | 12.67 | 12.39 | 12.54 | 10,044,412 | +0.06(+0.50%) |
Feb 09, 2021 | 12.21 | 12.51 | 12.10 | 12.48 | 9,050,864 | +0.14(+1.18%) |
Feb 08, 2021 | 12.05 | 12.36 | 12.05 | 12.34 | 7,040,304 | +0.46(+3.83%) |
Feb 05, 2021 | 11.97 | 12.00 | 11.74 | 11.88 | 7,991,200 | +0.23(+1.97%) |
Feb 04, 2021 | 11.55 | 11.73 | 11.30 | 11.65 | 7,908,560 | +0.21(+1.84%) |
Feb 03, 2021 | 11.29 | 11.62 | 11.29 | 11.44 | 10,828,820 | +0.37(+3.29%) |
Feb 02, 2021 | 11.20 | 11.20 | 11.02 | 11.08 | 7,301,444 | +0.41(+3.82%) |
Feb 01, 2021 | 10.48 | 10.71 | 10.19 | 10.67 | 9,260,608 | +0.52(+5.15%) |
Jan 29, 2021 | 10.41 | 10.47 | 10.11 | 10.15 | 7,302,000 | -0.03(-0.34%) |
Jan 28, 2021 | 10.57 | 10.61 | 10.17 | 10.18 | 7,098,380 | -0.14(-1.38%) |
Jan 27, 2021 | 10.29 | 10.57 | 10.06 | 10.32 | 7,265,752 | +0.02(+0.24%) |
Jan 26, 2021 | 10.45 | 10.51 | 10.27 | 10.30 | 4,397,160 | -0.09(-0.84%) |
Jan 25, 2021 | 10.11 | 10.43 | 10.06 | 10.39 | 6,268,068 | +0.20(+1.94%) |
Jan 22, 2021 | 10.02 | 10.40 | 10.00 | 10.19 | 8,454,400 | -0.31(-2.98%) |
Jan 21, 2021 | 10.54 | 10.63 | 10.43 | 10.50 | 4,285,404 | +0.01(+0.12%) |
Jan 20, 2021 | 10.72 | 10.74 | 10.44 | 10.49 | 6,213,260 | -0.00(-0.02%) |
Jan 19, 2021 | 10.48 | 10.57 | 10.37 | 10.49 | 6,836,584 | +0.21(+1.99%) |
Jan 15, 2021 | 10.49 | 10.54 | 10.14 | 10.29 | 10,291,200 | -0.51(-4.68%) |
Jan 14, 2021 | 10.50 | 10.82 | 10.44 | 10.79 | 6,619,524 | +0.25(+2.35%) |
Jan 13, 2021 | 10.51 | 10.70 | 10.42 | 10.54 | 6,617,676 | -0.04(-0.38%) |
Jan 12, 2021 | 10.46 | 10.65 | 10.40 | 10.59 | 7,964,056 | +0.37(+3.57%) |
Jan 11, 2021 | 9.990 | 10.29 | 9.955 | 10.22 | 7,386,032 | -0.08(-0.75%) |
Jan 08, 2021 | 10.03 | 10.34 | 9.935 | 10.30 | 9,292,800 | +0.48(+4.86%) |
Jan 07, 2021 | 9.738 | 9.840 | 9.693 | 9.820 | 10,419,048 | +0.24(+2.53%) |
Jan 06, 2021 | 9.520 | 9.780 | 9.307 | 9.578 | 14,144,088 | +0.05(+0.52%) |
Jan 05, 2021 | 9.280 | 9.648 | 9.280 | 9.527 | 22,831,384 | +0.78(+8.89%) |
Jan 04, 2021 | 9.085 | 9.235 | 8.680 | 8.750 | 19,008,788 | -0.32(-3.50%) |
Dec 31, 2020 | 9.068 | 9.068 | 9.068 | 9,354,084 | +0.05(+0.58%) | |
Dec 30, 2020 | 8.873 | 9.193 | 8.855 | 9.015 | 9,354,084 | +0.04(+0.47%) |
Dec 29, 2020 | 9.062 | 9.080 | 8.910 | 8.973 | 6,445,088 | +0.10(+1.07%) |
Dec 28, 2020 | 9.027 | 9.115 | 8.832 | 8.877 | 11,018,408 | -0.16(-1.72%) |
Dec 24, 2020 | 8.890 | 9.037 | 8.850 | 9.033 | 4,098,800 | +0.08(+0.87%) |
Dec 23, 2020 | 8.735 | 9.113 | 8.730 | 8.955 | 12,163,500 | +0.35(+4.07%) |
Dec 22, 2020 | 8.710 | 8.805 | 8.565 | 8.605 | 12,812,372 | -0.28(-3.15%) |
Dec 21, 2020 | 8.640 | 9.002 | 8.605 | 8.885 | 22,437,848 | -0.46(-4.97%) |
Dec 18, 2020 | 9.268 | 9.440 | 9.227 | 9.350 | 11,204,000 | +0.18(+1.96%) |
Dec 17, 2020 | 9.098 | 9.200 | 9.050 | 9.170 | 9,118,168 | +0.22(+2.46%) |
Dec 16, 2020 | 8.842 | 8.980 | 8.727 | 8.950 | 12,136,396 | +0.12(+1.36%) |
Dec 15, 2020 | 8.717 | 8.870 | 8.678 | 8.830 | 10,479,932 | +0.19(+2.23%) |
Dec 14, 2020 | 8.633 | 8.672 | 8.238 | 8.637 | 14,504,944 | +0.13(+1.50%) |
Dec 11, 2020 | 8.575 | 8.615 | 8.428 | 8.510 | 7,836,800 | -0.09(-1.08%) |
Dec 10, 2020 | 8.490 | 8.875 | 8.477 | 8.602 | 16,669,492 | +0.38(+4.62%) |
Dec 09, 2020 | 8.357 | 8.400 | 8.030 | 8.223 | 14,366,672 | -0.04(-0.42%) |
Dec 08, 2020 | 8.175 | 8.295 | 8.088 | 8.258 | 9,237,684 | +0.01(+0.12%) |
Dec 07, 2020 | 8.270 | 8.475 | 8.210 | 8.248 | 11,880,940 | -0.05(-0.60%) |
Dec 04, 2020 | 8.172 | 8.390 | 8.165 | 8.297 | 12,246,800 | +0.18(+2.19%) |
Dec 03, 2020 | 7.975 | 8.193 | 7.933 | 8.120 | 14,697,912 | +0.09(+1.09%) |
Dec 02, 2020 | 7.872 | 8.250 | 7.867 | 8.033 | 14,911,288 | +0.16(+2.06%) |