Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.36 | 14.65 | 14.06 | 14.26 | 210,687 | -0.17(-1.16%) |
Feb 25, 2021 | 14.83 | 14.84 | 14.31 | 14.43 | 177,696 | -0.31(-2.10%) |
Feb 24, 2021 | 14.75 | 14.94 | 14.53 | 14.74 | 167,006 | -0.03(-0.18%) |
Feb 23, 2021 | 14.39 | 14.94 | 14.39 | 14.77 | 234,425 | +0.26(+1.77%) |
Feb 22, 2021 | 13.71 | 14.54 | 13.63 | 14.51 | 217,596 | +0.81(+5.87%) |
Feb 19, 2021 | 13.58 | 13.80 | 13.57 | 13.70 | 132,583 | +0.17(+1.24%) |
Feb 18, 2021 | 13.52 | 13.76 | 13.47 | 13.54 | 180,147 | +0.11(+0.79%) |
Feb 17, 2021 | 13.30 | 13.50 | 13.20 | 13.43 | 137,829 | +0.03(+0.20%) |
Feb 16, 2021 | 13.47 | 13.57 | 13.24 | 13.40 | 145,659 | +0.00(+0.00%) |
Feb 12, 2021 | 13.32 | 13.50 | 13.24 | 13.40 | 123,428 | +0.01(+0.07%) |
Feb 11, 2021 | 13.08 | 13.51 | 13.00 | 13.39 | 192,178 | +0.29(+2.23%) |
Feb 10, 2021 | 13.03 | 13.34 | 13.02 | 13.10 | 144,620 | +0.12(+0.89%) |
Feb 09, 2021 | 12.79 | 13.04 | 12.60 | 12.99 | 157,636 | +0.29(+2.30%) |
Feb 08, 2021 | 12.56 | 12.88 | 12.52 | 12.70 | 167,925 | +0.11(+0.84%) |
Feb 05, 2021 | 12.64 | 12.70 | 12.42 | 12.59 | 187,742 | -0.05(-0.42%) |
Feb 04, 2021 | 12.47 | 12.81 | 12.47 | 12.64 | 205,097 | +0.17(+1.35%) |
Feb 03, 2021 | 12.34 | 12.49 | 12.18 | 12.47 | 185,002 | +0.02(+0.14%) |
Feb 02, 2021 | 12.46 | 12.51 | 12.29 | 12.46 | 196,439 | +0.05(+0.43%) |
Feb 01, 2021 | 12.28 | 12.48 | 12.09 | 12.40 | 211,092 | +0.17(+1.37%) |
Jan 29, 2021 | 12.39 | 12.65 | 12.16 | 12.24 | 382,831 | -0.33(-2.61%) |
Jan 28, 2021 | 12.55 | 12.81 | 12.52 | 12.56 | 273,491 | +0.04(+0.35%) |
Jan 27, 2021 | 12.60 | 12.77 | 12.40 | 12.52 | 319,022 | -0.25(-1.94%) |
Jan 26, 2021 | 12.74 | 13.02 | 12.69 | 12.77 | 174,742 | +0.03(+0.21%) |
Jan 25, 2021 | 12.65 | 13.01 | 12.40 | 12.74 | 348,758 | -0.03(-0.21%) |
Jan 22, 2021 | 12.45 | 12.77 | 12.32 | 12.77 | 205,487 | +0.09(+0.70%) |
Jan 21, 2021 | 12.64 | 12.79 | 12.32 | 12.68 | 461,712 | -0.21(-1.65%) |
Jan 20, 2021 | 13.04 | 13.24 | 12.79 | 12.89 | 395,920 | -0.03(-0.21%) |
Jan 19, 2021 | 13.65 | 13.66 | 12.80 | 12.92 | 753,461 | -0.81(-5.87%) |
Jan 15, 2021 | 13.62 | 13.86 | 13.47 | 13.72 | 176,326 | -0.06(-0.45%) |
Jan 14, 2021 | 13.49 | 13.96 | 13.49 | 13.78 | 184,859 | +0.42(+3.18%) |
Jan 13, 2021 | 13.25 | 13.42 | 13.13 | 13.36 | 170,403 | +0.13(+1.00%) |
Jan 12, 2021 | 12.86 | 13.24 | 12.79 | 13.23 | 158,797 | +0.34(+2.68%) |
Jan 11, 2021 | 12.94 | 13.09 | 12.71 | 12.88 | 156,381 | -0.20(-1.56%) |
Jan 08, 2021 | 13.06 | 13.16 | 12.81 | 13.09 | 189,550 | +0.09(+0.68%) |
Jan 07, 2021 | 12.99 | 13.15 | 12.72 | 13.00 | 210,212 | +0.07(+0.55%) |
Jan 06, 2021 | 12.58 | 13.19 | 12.57 | 12.93 | 353,201 | +0.54(+4.36%) |
Jan 05, 2021 | 12.20 | 12.63 | 12.20 | 12.39 | 238,798 | +0.22(+1.82%) |
Jan 04, 2021 | 12.46 | 12.52 | 11.91 | 12.16 | 322,008 | -0.21(-1.72%) |
Dec 31, 2020 | 12.38 | 12.38 | 12.38 | 117,716 | +0.18(+1.51%) | |
Dec 30, 2020 | 12.20 | 12.43 | 12.12 | 12.19 | 117,716 | -0.01(-0.07%) |
Dec 29, 2020 | 12.48 | 12.50 | 12.06 | 12.20 | 135,058 | -0.21(-1.69%) |
Dec 28, 2020 | 12.48 | 12.69 | 12.31 | 12.41 | 207,628 | +0.07(+0.57%) |
Dec 24, 2020 | 12.26 | 12.34 | 12.09 | 12.34 | 215,763 | +0.12(+1.00%) |
Dec 23, 2020 | 12.24 | 12.47 | 12.17 | 12.22 | 181,948 | +0.18(+1.53%) |
Dec 22, 2020 | 12.11 | 12.18 | 11.85 | 12.04 | 224,358 | -0.03(-0.22%) |
Dec 21, 2020 | 12.18 | 12.31 | 11.96 | 12.06 | 253,110 | -0.32(-2.62%) |
Dec 18, 2020 | 12.68 | 12.82 | 12.22 | 12.39 | 1,233,164 | -0.36(-2.82%) |
Dec 17, 2020 | 13.14 | 13.30 | 12.48 | 12.75 | 268,422 | -0.07(-0.55%) |
Dec 16, 2020 | 13.24 | 13.38 | 12.74 | 12.82 | 242,734 | -0.32(-2.47%) |
Dec 15, 2020 | 12.78 | 13.14 | 12.54 | 13.14 | 156,977 | +0.53(+4.17%) |
Dec 14, 2020 | 12.69 | 12.92 | 12.58 | 12.61 | 175,354 | -0.02(-0.14%) |
Dec 11, 2020 | 12.61 | 12.68 | 12.38 | 12.63 | 140,988 | -0.05(-0.41%) |
Dec 10, 2020 | 12.52 | 12.73 | 12.45 | 12.68 | 134,653 | +0.04(+0.35%) |
Dec 09, 2020 | 12.79 | 12.79 | 12.42 | 12.64 | 167,727 | +0.03(+0.21%) |
Dec 08, 2020 | 12.41 | 12.68 | 12.36 | 12.61 | 192,282 | +0.04(+0.28%) |
Dec 07, 2020 | 12.96 | 13.00 | 12.49 | 12.58 | 229,651 | -0.39(-2.97%) |
Dec 04, 2020 | 12.57 | 12.99 | 12.44 | 12.96 | 315,197 | +0.41(+3.28%) |
Dec 03, 2020 | 12.42 | 12.68 | 12.36 | 12.55 | 312,992 | +0.09(+0.70%) |
Dec 02, 2020 | 12.46 | 12.61 | 12.33 | 12.46 | 339,969 | +0.02(+0.14%) |