Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.54 | 13.69 | 12.94 | 13.42 | 1,738,081 | -0.23(-1.70%) |
Feb 25, 2021 | 13.99 | 14.24 | 13.32 | 13.65 | 1,259,754 | -0.37(-2.62%) |
Feb 24, 2021 | 13.63 | 14.34 | 13.57 | 14.02 | 1,147,786 | +0.46(+3.43%) |
Feb 23, 2021 | 13.19 | 13.57 | 12.43 | 13.55 | 904,267 | +0.34(+2.61%) |
Feb 22, 2021 | 12.91 | 13.54 | 12.91 | 13.21 | 949,369 | +0.27(+2.09%) |
Feb 19, 2021 | 12.52 | 13.00 | 12.49 | 12.94 | 898,860 | +0.46(+3.73%) |
Feb 18, 2021 | 12.58 | 12.72 | 12.36 | 12.47 | 815,578 | -0.20(-1.60%) |
Feb 17, 2021 | 12.52 | 12.67 | 12.02 | 12.67 | 933,808 | +0.13(+1.08%) |
Feb 16, 2021 | 12.83 | 13.00 | 12.54 | 12.54 | 763,979 | -0.28(-2.16%) |
Feb 12, 2021 | 12.91 | 13.09 | 12.55 | 12.82 | 1,850,155 | -0.05(-0.41%) |
Feb 11, 2021 | 12.52 | 12.88 | 12.37 | 12.87 | 732,239 | +0.27(+2.14%) |
Feb 10, 2021 | 12.19 | 12.68 | 12.13 | 12.60 | 751,823 | +0.49(+4.02%) |
Feb 09, 2021 | 12.10 | 12.23 | 11.92 | 12.11 | 415,501 | -0.02(-0.19%) |
Feb 08, 2021 | 11.98 | 12.29 | 11.89 | 12.13 | 599,161 | +0.16(+1.31%) |
Feb 05, 2021 | 12.20 | 12.48 | 11.77 | 11.98 | 1,121,941 | -0.22(-1.84%) |
Feb 04, 2021 | 12.48 | 12.71 | 11.76 | 12.20 | 1,673,572 | -0.15(-1.18%) |
Feb 03, 2021 | 11.77 | 12.35 | 11.71 | 12.35 | 1,250,798 | +0.67(+5.76%) |
Feb 02, 2021 | 11.59 | 11.95 | 11.55 | 11.68 | 586,050 | +0.33(+2.90%) |
Feb 01, 2021 | 11.35 | 11.58 | 11.16 | 11.35 | 1,449,922 | +0.19(+1.70%) |
Jan 29, 2021 | 11.16 | 11.31 | 10.86 | 11.16 | 727,515 | -0.08(-0.72%) |
Jan 28, 2021 | 10.99 | 11.38 | 10.86 | 11.24 | 1,115,985 | +0.24(+2.20%) |
Jan 27, 2021 | 11.05 | 11.51 | 10.79 | 10.99 | 791,034 | -0.20(-1.76%) |
Jan 26, 2021 | 11.33 | 11.46 | 11.17 | 11.19 | 655,504 | +0.01(+0.13%) |
Jan 25, 2021 | 11.20 | 11.28 | 11.02 | 11.18 | 491,965 | -0.15(-1.36%) |
Jan 22, 2021 | 11.27 | 11.43 | 11.06 | 11.33 | 682,677 | -0.11(-0.96%) |
Jan 21, 2021 | 11.63 | 11.79 | 11.28 | 11.44 | 1,393,422 | -0.23(-1.94%) |
Jan 20, 2021 | 12.03 | 12.05 | 11.57 | 11.67 | 1,361,811 | +0.04(+0.38%) |
Jan 19, 2021 | 11.65 | 11.79 | 11.36 | 11.62 | 1,048,373 | -0.02(-0.19%) |
Jan 15, 2021 | 12.03 | 12.03 | 11.42 | 11.65 | 539,143 | -0.23(-1.91%) |
Jan 14, 2021 | 11.68 | 12.03 | 11.68 | 11.87 | 468,349 | +0.23(+2.01%) |
Jan 13, 2021 | 11.61 | 11.83 | 11.54 | 11.64 | 644,084 | +0.02(+0.19%) |
Jan 12, 2021 | 11.29 | 11.81 | 11.18 | 11.62 | 640,999 | +0.51(+4.61%) |
Jan 11, 2021 | 10.82 | 11.27 | 10.70 | 11.10 | 530,144 | +0.01(+0.13%) |
Jan 08, 2021 | 11.49 | 11.49 | 10.99 | 11.09 | 602,845 | -0.33(-2.88%) |
Jan 07, 2021 | 11.09 | 11.51 | 10.99 | 11.42 | 412,656 | +0.42(+3.79%) |
Jan 06, 2021 | 10.50 | 11.10 | 10.42 | 11.00 | 934,978 | +0.29(+2.73%) |
Jan 05, 2021 | 10.50 | 11.11 | 10.49 | 10.71 | 935,710 | +0.23(+2.16%) |
Jan 04, 2021 | 10.72 | 10.93 | 10.34 | 10.48 | 1,025,443 | -0.06(-0.56%) |
Dec 31, 2020 | 10.54 | 10.54 | 10.54 | 634,273 | +0.15(+1.41%) | |
Dec 30, 2020 | 10.35 | 10.67 | 10.31 | 10.40 | 634,273 | -0.02(-0.21%) |
Dec 29, 2020 | 10.50 | 10.78 | 10.31 | 10.42 | 796,391 | -0.18(-1.66%) |
Dec 28, 2020 | 10.83 | 10.96 | 10.34 | 10.59 | 1,019,317 | +0.01(+0.14%) |
Dec 24, 2020 | 10.72 | 10.74 | 10.39 | 10.58 | 401,623 | -0.17(-1.57%) |
Dec 23, 2020 | 11.03 | 11.19 | 10.71 | 10.75 | 537,396 | -0.23(-2.13%) |
Dec 22, 2020 | 11.08 | 11.29 | 10.80 | 10.98 | 687,642 | -0.13(-1.19%) |
Dec 21, 2020 | 11.19 | 11.48 | 11.05 | 11.11 | 2,077,676 | -0.48(-4.10%) |
Dec 18, 2020 | 11.73 | 11.78 | 11.51 | 11.59 | 1,608,544 | -0.12(-1.00%) |
Dec 17, 2020 | 11.85 | 11.92 | 11.62 | 11.70 | 838,348 | -0.15(-1.23%) |
Dec 16, 2020 | 11.76 | 11.88 | 11.40 | 11.85 | 993,879 | +0.08(+0.68%) |
Dec 15, 2020 | 11.73 | 12.08 | 11.27 | 11.77 | 860,182 | +0.11(+0.94%) |
Dec 14, 2020 | 12.33 | 12.44 | 11.44 | 11.66 | 1,174,680 | -0.51(-4.21%) |
Dec 11, 2020 | 12.22 | 12.33 | 11.96 | 12.17 | 1,136,930 | -0.20(-1.60%) |
Dec 10, 2020 | 12.03 | 12.55 | 11.99 | 12.37 | 1,224,544 | +0.36(+2.98%) |
Dec 09, 2020 | 12.13 | 12.44 | 11.68 | 12.01 | 2,698,258 | -0.02(-0.18%) |
Dec 08, 2020 | 11.58 | 12.08 | 11.34 | 12.03 | 1,219,802 | +0.43(+3.72%) |
Dec 07, 2020 | 11.78 | 11.83 | 11.21 | 11.60 | 1,105,752 | -0.23(-1.92%) |
Dec 04, 2020 | 11.70 | 12.29 | 11.52 | 11.83 | 1,615,652 | +0.31(+2.67%) |
Dec 03, 2020 | 10.62 | 11.57 | 10.33 | 11.52 | 1,656,210 | +0.86(+8.10%) |
Dec 02, 2020 | 9.956 | 10.66 | 9.956 | 10.66 | 1,040,137 | +0.53(+5.27%) |