Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.85 | 12.35 | 11.34 | 11.85 | 1,731,100 | +0.33(+2.86%) |
Feb 25, 2021 | 13.37 | 13.46 | 11.38 | 11.52 | 2,747,548 | -1.88(-14.00%) |
Feb 24, 2021 | 12.40 | 13.48 | 11.96 | 13.39 | 4,756,312 | +1.06(+8.64%) |
Feb 23, 2021 | 11.60 | 12.67 | 11.33 | 12.33 | 2,352,982 | +0.32(+2.66%) |
Feb 22, 2021 | 12.94 | 13.03 | 11.81 | 12.01 | 2,043,634 | -0.99(-7.62%) |
Feb 19, 2021 | 13.32 | 13.57 | 12.87 | 13.00 | 1,750,500 | -0.14(-1.07%) |
Feb 18, 2021 | 13.80 | 14.09 | 12.87 | 13.14 | 2,162,910 | -0.92(-6.54%) |
Feb 17, 2021 | 15.33 | 15.53 | 13.86 | 14.06 | 2,662,300 | -1.50(-9.64%) |
Feb 16, 2021 | 15.46 | 16.13 | 14.61 | 15.56 | 3,315,750 | +0.17(+1.10%) |
Feb 12, 2021 | 13.45 | 15.62 | 13.32 | 15.39 | 6,329,500 | +1.53(+11.04%) |
Feb 11, 2021 | 13.78 | 13.93 | 12.56 | 13.86 | 3,260,866 | +0.33(+2.44%) |
Feb 10, 2021 | 14.00 | 14.20 | 13.12 | 13.53 | 1,942,573 | -0.28(-2.03%) |
Feb 09, 2021 | 13.64 | 14.21 | 13.32 | 13.81 | 2,174,611 | +0.16(+1.17%) |
Feb 08, 2021 | 13.50 | 13.90 | 13.27 | 13.65 | 1,547,529 | +0.43(+3.25%) |
Feb 05, 2021 | 13.02 | 13.51 | 12.79 | 13.22 | 1,551,100 | +0.21(+1.61%) |
Feb 04, 2021 | 13.02 | 13.20 | 12.55 | 13.01 | 1,751,418 | +0.11(+0.85%) |
Feb 03, 2021 | 12.31 | 13.41 | 12.03 | 12.90 | 2,853,078 | +0.61(+4.96%) |
Feb 02, 2021 | 12.04 | 13.13 | 11.91 | 12.29 | 2,744,446 | +0.07(+0.57%) |
Feb 01, 2021 | 12.77 | 13.41 | 11.90 | 12.22 | 5,307,862 | -1.18(-8.81%) |
Jan 29, 2021 | 13.51 | 14.58 | 13.00 | 13.40 | 4,315,900 | +0.27(+2.06%) |
Jan 28, 2021 | 14.06 | 15.29 | 12.31 | 13.13 | 5,204,838 | -0.78(-5.61%) |
Jan 27, 2021 | 15.40 | 17.23 | 13.42 | 13.91 | 13,399,069 | -0.87(-5.89%) |
Jan 26, 2021 | 14.97 | 15.45 | 13.97 | 14.78 | 5,630,659 | +0.28(+1.93%) |
Jan 25, 2021 | 13.13 | 15.70 | 12.62 | 14.50 | 21,300,706 | +2.23(+18.17%) |
Jan 22, 2021 | 11.50 | 12.56 | 11.40 | 12.27 | 3,725,200 | +0.63(+5.41%) |
Jan 21, 2021 | 11.40 | 11.81 | 11.01 | 11.64 | 1,608,485 | +0.22(+1.93%) |
Jan 20, 2021 | 11.50 | 11.79 | 11.35 | 11.42 | 922,841 | -0.01(-0.09%) |
Jan 19, 2021 | 11.10 | 11.52 | 10.86 | 11.43 | 1,774,383 | +0.45(+4.10%) |
Jan 15, 2021 | 11.90 | 11.99 | 10.95 | 10.98 | 2,364,000 | -1.12(-9.26%) |
Jan 14, 2021 | 12.00 | 13.45 | 11.90 | 12.10 | 7,643,034 | +0.48(+4.13%) |
Jan 13, 2021 | 11.42 | 11.82 | 11.12 | 11.62 | 1,980,319 | +0.19(+1.66%) |
Jan 12, 2021 | 11.04 | 11.60 | 10.93 | 11.43 | 3,063,005 | +0.55(+5.06%) |
Jan 11, 2021 | 10.08 | 11.23 | 10.02 | 10.88 | 3,721,603 | +0.60(+5.84%) |
Jan 08, 2021 | 10.15 | 10.33 | 9.810 | 10.28 | 1,466,800 | +0.16(+1.58%) |
Jan 07, 2021 | 10.40 | 10.62 | 10.00 | 10.12 | 1,277,210 | -0.12(-1.17%) |
Jan 06, 2021 | 10.15 | 10.66 | 9.950 | 10.24 | 2,104,724 | +0.12(+1.19%) |
Jan 05, 2021 | 9.500 | 10.24 | 9.500 | 10.12 | 2,510,163 | +0.55(+5.75%) |
Jan 04, 2021 | 9.690 | 9.750 | 9.310 | 9.570 | 1,591,080 | -0.06(-0.62%) |
Dec 31, 2020 | 9.630 | 9.630 | 9.630 | 2,028,517 | -0.10(-1.03%) | |
Dec 30, 2020 | 9.600 | 10.06 | 9.360 | 9.730 | 2,028,517 | +0.25(+2.64%) |
Dec 29, 2020 | 9.740 | 9.820 | 9.300 | 9.480 | 2,114,194 | -0.25(-2.57%) |
Dec 28, 2020 | 10.27 | 10.34 | 9.610 | 9.730 | 1,996,036 | -0.40(-3.95%) |
Dec 24, 2020 | 9.970 | 10.49 | 9.900 | 10.13 | 1,459,700 | +0.21(+2.12%) |
Dec 23, 2020 | 9.690 | 9.970 | 9.460 | 9.920 | 1,145,999 | +0.12(+1.22%) |
Dec 22, 2020 | 9.850 | 9.930 | 9.400 | 9.800 | 3,252,370 | +0.10(+1.03%) |
Dec 21, 2020 | 9.330 | 9.940 | 9.110 | 9.700 | 2,076,812 | +0.19(+2.00%) |
Dec 18, 2020 | 9.870 | 9.980 | 9.360 | 9.510 | 2,373,300 | -0.28(-2.81%) |
Dec 17, 2020 | 9.630 | 9.920 | 9.410 | 9.785 | 2,540,638 | +0.13(+1.40%) |
Dec 16, 2020 | 9.920 | 10.00 | 9.280 | 9.650 | 2,588,184 | -0.32(-3.21%) |
Dec 15, 2020 | 9.580 | 10.15 | 9.400 | 9.970 | 2,190,343 | +0.48(+5.06%) |
Dec 14, 2020 | 10.34 | 10.34 | 9.490 | 9.490 | 2,763,609 | -0.63(-6.23%) |
Dec 11, 2020 | 10.32 | 10.74 | 9.760 | 10.12 | 3,556,300 | -0.24(-2.32%) |
Dec 10, 2020 | 11.08 | 11.45 | 10.27 | 10.36 | 4,731,486 | -0.88(-7.83%) |
Dec 09, 2020 | 12.25 | 12.39 | 11.04 | 11.24 | 4,673,673 | -0.96(-7.87%) |
Dec 08, 2020 | 10.68 | 12.88 | 10.42 | 12.20 | 13,351,723 | +1.68(+15.97%) |
Dec 07, 2020 | 10.19 | 10.95 | 10.16 | 10.52 | 2,374,643 | +0.40(+3.95%) |
Dec 04, 2020 | 10.25 | 10.39 | 9.840 | 10.12 | 4,662,900 | +0.03(+0.30%) |
Dec 03, 2020 | 10.16 | 10.65 | 9.640 | 10.09 | 4,217,820 | +0.13(+1.31%) |
Dec 02, 2020 | 10.88 | 10.89 | 9.900 | 9.960 | 3,841,763 | -1.10(-9.95%) |