Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.85 | 11.13 | 10.30 | 10.74 | 802,400 | -0.10(-0.92%) |
Feb 25, 2021 | 11.33 | 11.64 | 10.67 | 10.84 | 382,842 | -0.38(-3.39%) |
Feb 24, 2021 | 11.53 | 11.73 | 11.10 | 11.22 | 340,113 | -0.18(-1.58%) |
Feb 23, 2021 | 11.76 | 11.78 | 11.01 | 11.40 | 484,063 | -0.59(-4.92%) |
Feb 22, 2021 | 11.95 | 12.42 | 11.73 | 11.99 | 375,289 | -0.06(-0.50%) |
Feb 19, 2021 | 12.17 | 12.35 | 11.95 | 12.05 | 301,400 | +0.04(+0.33%) |
Feb 18, 2021 | 13.35 | 13.37 | 11.85 | 12.01 | 531,697 | -1.59(-11.69%) |
Feb 17, 2021 | 14.13 | 14.12 | 13.49 | 13.60 | 578,828 | -0.31(-2.23%) |
Feb 16, 2021 | 14.49 | 14.54 | 13.75 | 13.91 | 392,920 | +0.08(+0.58%) |
Feb 12, 2021 | 13.90 | 14.01 | 13.45 | 13.83 | 337,100 | +0.08(+0.58%) |
Feb 11, 2021 | 14.07 | 14.31 | 13.40 | 13.75 | 228,178 | -0.27(-1.93%) |
Feb 10, 2021 | 14.26 | 14.71 | 13.68 | 14.02 | 326,823 | -0.35(-2.44%) |
Feb 09, 2021 | 15.02 | 15.24 | 14.31 | 14.37 | 365,669 | -0.43(-2.91%) |
Feb 08, 2021 | 14.04 | 14.97 | 13.93 | 14.80 | 557,853 | +1.02(+7.40%) |
Feb 05, 2021 | 13.58 | 13.88 | 13.30 | 13.78 | 359,900 | +0.39(+2.91%) |
Feb 04, 2021 | 13.00 | 13.62 | 13.00 | 13.39 | 253,443 | +0.43(+3.32%) |
Feb 03, 2021 | 13.14 | 13.36 | 12.76 | 12.96 | 253,792 | -0.08(-0.61%) |
Feb 02, 2021 | 12.75 | 13.10 | 12.36 | 13.04 | 252,778 | +0.59(+4.74%) |
Feb 01, 2021 | 12.44 | 12.61 | 12.06 | 12.45 | 379,564 | +0.30(+2.47%) |
Jan 29, 2021 | 12.60 | 12.85 | 12.06 | 12.15 | 237,600 | -0.29(-2.33%) |
Jan 28, 2021 | 12.53 | 12.80 | 12.22 | 12.44 | 229,269 | -0.03(-0.24%) |
Jan 27, 2021 | 12.70 | 12.95 | 12.24 | 12.47 | 360,723 | -0.57(-4.37%) |
Jan 26, 2021 | 13.69 | 13.92 | 13.01 | 13.04 | 228,145 | -0.55(-4.05%) |
Jan 25, 2021 | 13.45 | 13.64 | 12.96 | 13.59 | 278,553 | +0.30(+2.26%) |
Jan 22, 2021 | 12.71 | 13.36 | 12.60 | 13.29 | 312,500 | +0.52(+4.07%) |
Jan 21, 2021 | 13.59 | 13.59 | 12.58 | 12.77 | 242,256 | -0.71(-5.27%) |
Jan 20, 2021 | 13.45 | 13.60 | 13.02 | 13.48 | 272,053 | +0.25(+1.89%) |
Jan 19, 2021 | 13.33 | 13.54 | 13.04 | 13.23 | 327,633 | +0.29(+2.24%) |
Jan 15, 2021 | 13.05 | 13.61 | 12.80 | 12.94 | 387,600 | -0.23(-1.75%) |
Jan 14, 2021 | 12.42 | 13.32 | 12.35 | 13.17 | 353,859 | +0.85(+6.90%) |
Jan 13, 2021 | 12.66 | 12.85 | 12.26 | 12.32 | 179,434 | -0.30(-2.38%) |
Jan 12, 2021 | 12.55 | 13.05 | 12.51 | 12.62 | 276,146 | +0.31(+2.52%) |
Jan 11, 2021 | 12.51 | 12.75 | 12.08 | 12.31 | 439,548 | -0.46(-3.60%) |
Jan 08, 2021 | 12.75 | 12.89 | 12.27 | 12.77 | 253,500 | +0.20(+1.59%) |
Jan 07, 2021 | 12.05 | 12.63 | 11.86 | 12.57 | 338,625 | +0.61(+5.10%) |
Jan 06, 2021 | 11.37 | 12.23 | 11.34 | 11.96 | 363,090 | +0.59(+5.19%) |
Jan 05, 2021 | 11.63 | 11.69 | 11.20 | 11.37 | 242,112 | -0.27(-2.32%) |
Jan 04, 2021 | 11.35 | 11.69 | 11.12 | 11.64 | 305,930 | +0.35(+3.10%) |
Dec 31, 2020 | 11.29 | 11.29 | 11.29 | 312,766 | -0.46(-3.91%) | |
Dec 30, 2020 | 11.58 | 12.00 | 11.56 | 11.75 | 312,766 | +0.20(+1.73%) |
Dec 29, 2020 | 12.28 | 12.44 | 11.09 | 11.55 | 579,735 | -0.76(-6.17%) |
Dec 28, 2020 | 12.69 | 12.84 | 12.25 | 12.31 | 385,827 | -0.34(-2.69%) |
Dec 24, 2020 | 12.91 | 13.00 | 12.40 | 12.65 | 144,600 | -0.27(-2.09%) |
Dec 23, 2020 | 13.40 | 13.57 | 12.62 | 12.92 | 541,071 | -0.37(-2.78%) |
Dec 22, 2020 | 12.87 | 13.54 | 12.70 | 13.29 | 596,327 | +0.49(+3.83%) |
Dec 21, 2020 | 12.37 | 12.97 | 11.63 | 12.80 | 772,097 | +0.46(+3.73%) |
Dec 18, 2020 | 11.75 | 12.87 | 11.67 | 12.34 | 997,300 | +0.60(+5.11%) |
Dec 17, 2020 | 11.44 | 11.75 | 11.10 | 11.74 | 625,895 | +0.25(+2.18%) |
Dec 16, 2020 | 11.54 | 12.15 | 11.00 | 11.49 | 761,293 | +0.26(+2.32%) |
Dec 15, 2020 | 12.00 | 12.06 | 10.66 | 11.23 | 1,279,234 | -0.74(-6.18%) |
Dec 14, 2020 | 11.47 | 14.85 | 11.28 | 11.97 | 11,202,198 | +1.74(+17.01%) |
Dec 11, 2020 | 9.950 | 10.27 | 9.900 | 10.23 | 1,200,200 | +0.35(+3.54%) |
Dec 10, 2020 | 8.900 | 9.900 | 8.820 | 9.880 | 504,426 | +0.96(+10.76%) |
Dec 09, 2020 | 9.550 | 9.585 | 8.700 | 8.920 | 759,723 | -0.42(-4.50%) |
Dec 08, 2020 | 9.610 | 9.710 | 9.290 | 9.340 | 571,854 | -0.27(-2.81%) |
Dec 07, 2020 | 9.800 | 9.970 | 9.450 | 9.610 | 380,013 | -0.18(-1.84%) |
Dec 04, 2020 | 9.800 | 9.820 | 9.650 | 9.790 | 201,900 | +0.02(+0.20%) |
Dec 03, 2020 | 9.840 | 9.940 | 9.640 | 9.770 | 209,752 | +0.00(+0.00%) |
Dec 02, 2020 | 9.820 | 9.879 | 9.610 | 9.770 | 209,858 | -0.05(-0.51%) |