Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.32 | 12.90 | 11.44 | 12.88 | 164,700 | +0.65(+5.31%) |
Feb 25, 2021 | 13.08 | 13.47 | 11.94 | 12.23 | 185,532 | -1.04(-7.84%) |
Feb 24, 2021 | 13.37 | 14.33 | 13.17 | 13.27 | 240,465 | +0.05(+0.38%) |
Feb 23, 2021 | 13.15 | 13.23 | 11.00 | 13.22 | 434,533 | -0.43(-3.15%) |
Feb 22, 2021 | 14.15 | 14.92 | 13.50 | 13.65 | 234,152 | -1.27(-8.51%) |
Feb 19, 2021 | 15.41 | 15.68 | 14.69 | 14.92 | 224,300 | -0.34(-2.23%) |
Feb 18, 2021 | 15.47 | 15.53 | 13.97 | 15.26 | 276,919 | -0.54(-3.42%) |
Feb 17, 2021 | 16.60 | 17.00 | 15.28 | 15.80 | 291,816 | -0.87(-5.22%) |
Feb 16, 2021 | 16.84 | 17.00 | 16.31 | 16.67 | 251,646 | +0.29(+1.77%) |
Feb 12, 2021 | 16.97 | 17.15 | 16.22 | 16.38 | 195,400 | -0.37(-2.21%) |
Feb 11, 2021 | 16.51 | 17.15 | 15.81 | 16.75 | 316,141 | +0.75(+4.69%) |
Feb 10, 2021 | 16.34 | 16.86 | 15.28 | 16.00 | 236,834 | -0.17(-1.05%) |
Feb 09, 2021 | 16.16 | 16.66 | 15.74 | 16.17 | 280,097 | -0.12(-0.74%) |
Feb 08, 2021 | 16.85 | 17.02 | 15.87 | 16.29 | 296,105 | -0.52(-3.09%) |
Feb 05, 2021 | 16.73 | 17.15 | 16.29 | 16.81 | 247,900 | +0.12(+0.72%) |
Feb 04, 2021 | 16.55 | 17.18 | 16.41 | 16.69 | 392,776 | +1.15(+7.40%) |
Feb 03, 2021 | 15.70 | 16.10 | 15.16 | 15.54 | 208,040 | +0.02(+0.13%) |
Feb 02, 2021 | 15.18 | 15.90 | 15.10 | 15.52 | 222,427 | +0.74(+5.01%) |
Feb 01, 2021 | 14.87 | 15.23 | 13.96 | 14.78 | 251,263 | +0.09(+0.61%) |
Jan 29, 2021 | 15.86 | 15.89 | 14.60 | 14.69 | 254,700 | -0.78(-5.04%) |
Jan 28, 2021 | 15.91 | 16.25 | 15.13 | 15.47 | 174,850 | -0.35(-2.21%) |
Jan 27, 2021 | 16.32 | 16.76 | 15.35 | 15.82 | 298,722 | -1.33(-7.76%) |
Jan 26, 2021 | 16.26 | 17.15 | 16.00 | 17.15 | 265,709 | +1.19(+7.46%) |
Jan 25, 2021 | 17.75 | 17.78 | 15.31 | 15.96 | 686,591 | -1.72(-9.73%) |
Jan 22, 2021 | 18.42 | 18.50 | 17.00 | 17.68 | 381,700 | -1.05(-5.61%) |
Jan 21, 2021 | 18.31 | 18.88 | 17.58 | 18.73 | 369,715 | +0.51(+2.80%) |
Jan 20, 2021 | 18.10 | 18.31 | 17.48 | 18.22 | 155,955 | +0.02(+0.11%) |
Jan 19, 2021 | 17.76 | 18.55 | 17.20 | 18.20 | 289,871 | +0.80(+4.60%) |
Jan 15, 2021 | 18.43 | 19.41 | 17.05 | 17.40 | 353,500 | -1.03(-5.59%) |
Jan 14, 2021 | 19.85 | 20.15 | 18.37 | 18.43 | 591,769 | -1.57(-7.85%) |
Jan 13, 2021 | 19.70 | 22.50 | 19.62 | 20.00 | 835,265 | +0.92(+4.82%) |
Jan 12, 2021 | 17.70 | 19.39 | 17.43 | 19.08 | 564,359 | +1.41(+7.98%) |
Jan 11, 2021 | 17.90 | 18.18 | 17.08 | 17.67 | 295,611 | -1.08(-5.76%) |
Jan 08, 2021 | 19.66 | 19.74 | 17.33 | 18.75 | 343,900 | -0.25(-1.32%) |
Jan 07, 2021 | 19.16 | 19.86 | 18.01 | 19.00 | 348,089 | +1.60(+9.20%) |
Jan 06, 2021 | 15.95 | 18.68 | 15.69 | 17.40 | 593,422 | +2.11(+13.80%) |
Jan 05, 2021 | 15.10 | 16.37 | 15.00 | 15.29 | 251,572 | -0.03(-0.20%) |
Jan 04, 2021 | 16.94 | 16.94 | 14.91 | 15.32 | 639,408 | -1.92(-11.14%) |
Dec 31, 2020 | 17.24 | 17.24 | 17.24 | 1,907,243 | -2.19(-11.27%) | |
Dec 30, 2020 | 17.93 | 21.00 | 17.75 | 19.43 | 1,907,243 | +1.56(+8.73%) |
Dec 29, 2020 | 17.51 | 18.47 | 16.39 | 17.87 | 623,545 | +0.43(+2.47%) |
Dec 28, 2020 | 13.41 | 21.89 | 13.39 | 17.44 | 2,832,053 | +4.64(+36.25%) |
Dec 24, 2020 | 12.86 | 13.10 | 12.52 | 12.80 | 127,500 | +0.08(+0.63%) |
Dec 23, 2020 | 13.33 | 13.45 | 12.50 | 12.72 | 235,675 | -0.25(-1.93%) |
Dec 22, 2020 | 13.55 | 14.14 | 12.57 | 12.97 | 466,421 | -0.24(-1.82%) |
Dec 21, 2020 | 12.44 | 13.30 | 12.31 | 13.21 | 405,201 | +0.17(+1.30%) |
Dec 18, 2020 | 11.76 | 13.22 | 11.61 | 13.04 | 801,600 | +1.77(+15.71%) |
Dec 17, 2020 | 11.94 | 12.25 | 11.20 | 11.27 | 265,015 | -0.51(-4.33%) |
Dec 16, 2020 | 12.05 | 13.50 | 11.02 | 11.78 | 755,099 | -0.57(-4.62%) |
Dec 15, 2020 | 10.94 | 12.70 | 10.81 | 12.35 | 529,500 | +1.55(+14.35%) |
Dec 14, 2020 | 11.44 | 11.44 | 10.41 | 10.80 | 464,754 | +0.25(+2.37%) |
Dec 11, 2020 | 10.93 | 11.29 | 10.25 | 10.55 | 317,100 | -0.55(-4.95%) |
Dec 10, 2020 | 9.640 | 11.29 | 9.300 | 11.10 | 630,008 | +1.48(+15.38%) |
Dec 09, 2020 | 10.45 | 11.15 | 9.550 | 9.620 | 490,166 | -0.53(-5.22%) |
Dec 08, 2020 | 9.500 | 10.64 | 9.380 | 10.15 | 713,248 | +0.97(+10.57%) |
Dec 07, 2020 | 9.650 | 9.730 | 8.970 | 9.180 | 339,936 | -0.50(-5.17%) |
Dec 04, 2020 | 9.000 | 9.710 | 8.783 | 9.680 | 159,700 | +0.77(+8.64%) |
Dec 03, 2020 | 9.250 | 9.300 | 8.750 | 8.910 | 157,448 | -0.27(-2.94%) |
Dec 02, 2020 | 9.100 | 9.190 | 8.260 | 9.180 | 378,467 | +0.01(+0.11%) |