Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.43 | 12.74 | 12.04 | 12.29 | 5,831,635 | -0.26(-2.10%) |
Feb 25, 2021 | 13.19 | 13.46 | 12.51 | 12.55 | 4,924,845 | -0.59(-4.49%) |
Feb 24, 2021 | 12.95 | 13.21 | 12.64 | 13.14 | 4,182,482 | +0.25(+1.93%) |
Feb 23, 2021 | 12.72 | 13.02 | 12.39 | 12.89 | 6,687,574 | -0.26(-2.00%) |
Feb 22, 2021 | 13.72 | 13.96 | 13.16 | 13.16 | 10,287,916 | -0.99(-7.02%) |
Feb 19, 2021 | 14.56 | 14.73 | 14.10 | 14.15 | 5,203,014 | -0.17(-1.19%) |
Feb 18, 2021 | 14.44 | 14.62 | 13.85 | 14.32 | 7,973,586 | -0.73(-4.85%) |
Feb 17, 2021 | 14.64 | 15.46 | 14.52 | 15.05 | 7,723,114 | -0.53(-3.39%) |
Feb 16, 2021 | 16.14 | 16.28 | 15.33 | 15.58 | 13,231,387 | +0.08(+0.50%) |
Feb 12, 2021 | 14.35 | 15.73 | 14.22 | 15.50 | 14,460,610 | +0.97(+6.67%) |
Feb 11, 2021 | 14.46 | 14.78 | 14.05 | 14.53 | 10,233,448 | +0.43(+3.03%) |
Feb 10, 2021 | 13.94 | 14.88 | 13.87 | 14.10 | 12,776,662 | +0.30(+2.19%) |
Feb 09, 2021 | 12.98 | 13.82 | 12.91 | 13.80 | 6,273,341 | +0.90(+6.98%) |
Feb 08, 2021 | 13.60 | 13.64 | 12.78 | 12.90 | 10,191,815 | -0.59(-4.37%) |
Feb 05, 2021 | 13.57 | 13.59 | 13.09 | 13.49 | 8,287,590 | +0.32(+2.41%) |
Feb 04, 2021 | 14.16 | 14.28 | 13.01 | 13.17 | 10,988,235 | -0.45(-3.30%) |
Feb 03, 2021 | 12.81 | 13.71 | 12.79 | 13.62 | 9,070,827 | +0.98(+7.73%) |
Feb 02, 2021 | 12.40 | 12.85 | 12.33 | 12.64 | 4,220,477 | +0.48(+3.95%) |
Feb 01, 2021 | 12.11 | 12.28 | 11.93 | 12.16 | 2,306,151 | +0.31(+2.62%) |
Jan 29, 2021 | 12.46 | 12.56 | 11.84 | 11.85 | 4,106,408 | -0.59(-4.74%) |
Jan 28, 2021 | 12.68 | 12.79 | 12.28 | 12.44 | 4,370,077 | -0.22(-1.78%) |
Jan 27, 2021 | 13.03 | 13.64 | 12.62 | 12.67 | 7,678,975 | -0.48(-3.66%) |
Jan 26, 2021 | 12.95 | 13.25 | 12.64 | 13.15 | 7,573,726 | +0.33(+2.60%) |
Jan 25, 2021 | 12.24 | 13.03 | 11.99 | 12.81 | 9,676,317 | +0.62(+5.09%) |
Jan 22, 2021 | 11.90 | 12.34 | 11.88 | 12.19 | 3,967,817 | +0.15(+1.22%) |
Jan 21, 2021 | 12.14 | 12.29 | 11.81 | 12.05 | 3,645,485 | -0.15(-1.21%) |
Jan 20, 2021 | 12.15 | 12.45 | 12.02 | 12.19 | 6,290,647 | +0.19(+1.62%) |
Jan 19, 2021 | 11.63 | 12.34 | 11.54 | 12.00 | 7,510,790 | +0.62(+5.45%) |
Jan 15, 2021 | 11.78 | 11.82 | 11.22 | 11.38 | 6,140,918 | -0.38(-3.23%) |
Jan 14, 2021 | 12.40 | 12.57 | 11.74 | 11.76 | 8,985,243 | -0.74(-5.90%) |
Jan 13, 2021 | 12.06 | 12.98 | 12.05 | 12.50 | 16,054,339 | +0.48(+4.00%) |
Jan 12, 2021 | 10.77 | 12.21 | 10.74 | 12.02 | 25,129,118 | +1.24(+11.52%) |
Jan 11, 2021 | 10.84 | 11.01 | 10.74 | 10.77 | 3,153,960 | -0.22(-1.98%) |
Jan 08, 2021 | 10.78 | 11.13 | 10.72 | 10.99 | 5,433,268 | +0.19(+1.72%) |
Jan 07, 2021 | 10.91 | 10.91 | 10.60 | 10.80 | 3,290,131 | +0.01(+0.07%) |
Jan 06, 2021 | 10.70 | 11.06 | 10.63 | 10.80 | 3,951,740 | +0.02(+0.22%) |
Jan 05, 2021 | 10.74 | 10.91 | 10.63 | 10.77 | 2,923,838 | +0.18(+1.68%) |
Jan 04, 2021 | 10.76 | 11.11 | 10.59 | 10.60 | 5,318,747 | -0.23(-2.15%) |
Dec 31, 2020 | 10.83 | 10.83 | 10.83 | 7,044,120 | +0.29(+2.72%) | |
Dec 30, 2020 | 10.39 | 10.90 | 10.37 | 10.54 | 7,044,120 | +0.10(+0.97%) |
Dec 29, 2020 | 10.10 | 10.59 | 10.10 | 10.44 | 3,971,700 | +0.36(+3.54%) |
Dec 28, 2020 | 10.25 | 10.32 | 9.960 | 10.08 | 4,103,258 | -0.17(-1.66%) |
Dec 24, 2020 | 10.39 | 10.41 | 10.14 | 10.25 | 2,903,441 | -0.21(-2.00%) |
Dec 23, 2020 | 10.52 | 10.60 | 10.20 | 10.46 | 5,632,828 | -0.05(-0.52%) |
Dec 22, 2020 | 10.70 | 10.81 | 10.36 | 10.52 | 3,415,031 | -0.13(-1.24%) |
Dec 21, 2020 | 10.46 | 10.70 | 10.38 | 10.65 | 6,095,605 | -0.02(-0.22%) |
Dec 18, 2020 | 10.54 | 10.82 | 10.49 | 10.67 | 6,555,916 | +0.02(+0.22%) |
Dec 17, 2020 | 10.42 | 10.68 | 10.29 | 10.65 | 3,707,246 | +0.23(+2.23%) |
Dec 16, 2020 | 9.898 | 10.44 | 9.851 | 10.42 | 5,587,714 | +0.43(+4.27%) |
Dec 15, 2020 | 10.32 | 10.37 | 9.711 | 9.991 | 9,372,728 | -0.33(-3.23%) |
Dec 14, 2020 | 10.17 | 10.36 | 10.10 | 10.32 | 5,670,469 | +0.23(+2.31%) |
Dec 11, 2020 | 10.55 | 10.59 | 10.09 | 10.09 | 7,239,974 | -0.44(-4.20%) |
Dec 10, 2020 | 10.68 | 10.77 | 10.44 | 10.53 | 3,607,579 | -0.13(-1.24%) |
Dec 09, 2020 | 10.72 | 11.03 | 10.57 | 10.67 | 5,645,346 | -0.09(-0.87%) |
Dec 08, 2020 | 10.30 | 10.79 | 10.15 | 10.76 | 6,520,160 | +0.45(+4.36%) |
Dec 07, 2020 | 10.64 | 10.64 | 10.24 | 10.31 | 5,845,942 | -0.23(-2.21%) |
Dec 04, 2020 | 10.81 | 10.95 | 10.49 | 10.54 | 6,296,139 | -0.19(-1.74%) |
Dec 03, 2020 | 10.60 | 10.92 | 10.50 | 10.73 | 6,077,383 | +0.37(+3.60%) |
Dec 02, 2020 | 10.67 | 10.67 | 10.24 | 10.36 | 8,390,931 | -0.17(-1.62%) |