Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.84 | 11.00 | 10.35 | 10.56 | 1,013,900 | -0.55(-4.95%) |
Feb 25, 2021 | 11.16 | 11.17 | 10.65 | 11.11 | 575,737 | -0.05(-0.45%) |
Feb 24, 2021 | 11.38 | 11.44 | 10.93 | 11.16 | 553,987 | -0.14(-1.24%) |
Feb 23, 2021 | 11.74 | 11.79 | 10.85 | 11.30 | 1,076,436 | -0.48(-4.07%) |
Feb 22, 2021 | 11.76 | 11.84 | 11.59 | 11.78 | 335,805 | -0.10(-0.84%) |
Feb 19, 2021 | 12.00 | 12.08 | 11.49 | 11.88 | 1,605,300 | +0.03(+0.25%) |
Feb 18, 2021 | 11.66 | 11.95 | 11.56 | 11.85 | 2,306,681 | -0.15(-1.25%) |
Feb 17, 2021 | 11.51 | 12.15 | 11.31 | 12.00 | 1,696,418 | +0.19(+1.61%) |
Feb 16, 2021 | 12.00 | 12.44 | 11.77 | 11.81 | 2,251,121 | -0.26(-2.15%) |
Feb 12, 2021 | 11.93 | 12.18 | 11.80 | 12.07 | 900,800 | +0.01(+0.08%) |
Feb 11, 2021 | 11.81 | 12.30 | 11.74 | 12.06 | 490,001 | +0.12(+1.01%) |
Feb 10, 2021 | 11.90 | 12.40 | 11.61 | 11.94 | 1,123,152 | +0.23(+1.96%) |
Feb 09, 2021 | 12.09 | 12.23 | 11.50 | 11.71 | 2,146,754 | -0.43(-3.54%) |
Feb 08, 2021 | 12.69 | 12.78 | 12.12 | 12.14 | 773,036 | -0.24(-1.94%) |
Feb 05, 2021 | 12.84 | 12.84 | 12.37 | 12.38 | 1,330,700 | -0.90(-6.78%) |
Feb 04, 2021 | 13.25 | 13.28 | 12.05 | 13.28 | 3,137,735 | +0.18(+1.37%) |
Feb 03, 2021 | 16.10 | 16.11 | 12.76 | 13.10 | 9,174,659 | -0.75(-5.42%) |
Feb 02, 2021 | 13.61 | 14.23 | 13.61 | 13.85 | 148,724 | +0.06(+0.44%) |
Feb 01, 2021 | 13.66 | 14.06 | 13.50 | 13.79 | 122,972 | +0.32(+2.38%) |
Jan 29, 2021 | 13.87 | 13.99 | 13.16 | 13.47 | 197,700 | -0.32(-2.32%) |
Jan 28, 2021 | 13.28 | 13.99 | 13.10 | 13.79 | 159,131 | +0.63(+4.79%) |
Jan 27, 2021 | 13.79 | 14.35 | 12.75 | 13.16 | 327,320 | -1.09(-7.65%) |
Jan 26, 2021 | 14.53 | 15.43 | 13.91 | 14.25 | 210,781 | -0.45(-3.06%) |
Jan 25, 2021 | 14.33 | 15.48 | 14.10 | 14.70 | 271,275 | +0.20(+1.38%) |
Jan 22, 2021 | 14.50 | 15.13 | 14.31 | 14.50 | 168,900 | -0.05(-0.34%) |
Jan 21, 2021 | 14.10 | 14.83 | 14.10 | 14.55 | 162,119 | +0.35(+2.46%) |
Jan 20, 2021 | 14.08 | 14.70 | 14.08 | 14.20 | 37,619 | -0.04(-0.28%) |
Jan 19, 2021 | 14.39 | 14.75 | 14.15 | 14.24 | 243,320 | -0.07(-0.49%) |
Jan 15, 2021 | 14.25 | 14.64 | 14.03 | 14.31 | 102,600 | -0.08(-0.56%) |
Jan 14, 2021 | 14.24 | 14.50 | 14.24 | 14.39 | 232,724 | +0.12(+0.84%) |
Jan 13, 2021 | 14.56 | 14.60 | 14.00 | 14.27 | 439,442 | +0.32(+2.29%) |
Jan 12, 2021 | 13.48 | 14.06 | 13.43 | 13.95 | 433,131 | +0.52(+3.87%) |
Jan 11, 2021 | 13.44 | 13.87 | 13.36 | 13.43 | 95,698 | -0.14(-1.03%) |
Jan 08, 2021 | 14.74 | 14.74 | 13.39 | 13.57 | 129,900 | -0.24(-1.74%) |
Jan 07, 2021 | 13.86 | 13.89 | 13.31 | 13.81 | 274,418 | +0.51(+3.83%) |
Jan 06, 2021 | 13.50 | 13.66 | 13.29 | 13.30 | 85,284 | -0.01(-0.08%) |
Jan 05, 2021 | 13.50 | 13.50 | 13.25 | 13.31 | 80,070 | +0.03(+0.23%) |
Jan 04, 2021 | 13.25 | 13.38 | 12.80 | 13.28 | 90,680 | +0.01(+0.08%) |
Dec 31, 2020 | 13.27 | 13.27 | 13.27 | 53,458 | -0.03(-0.23%) | |
Dec 30, 2020 | 13.50 | 13.67 | 13.30 | 13.30 | 53,458 | -0.44(-3.20%) |
Dec 29, 2020 | 14.20 | 14.25 | 13.32 | 13.74 | 131,557 | -0.25(-1.79%) |
Dec 28, 2020 | 14.45 | 14.69 | 13.56 | 13.99 | 272,534 | -0.01(-0.07%) |
Dec 24, 2020 | 13.80 | 14.00 | 13.59 | 14.00 | 167,800 | +0.43(+3.17%) |
Dec 23, 2020 | 13.72 | 13.74 | 13.00 | 13.57 | 190,948 | +0.27(+2.03%) |
Dec 22, 2020 | 14.48 | 14.48 | 13.24 | 13.30 | 191,932 | -0.20(-1.48%) |
Dec 21, 2020 | 13.90 | 14.13 | 13.50 | 13.50 | 143,114 | -0.42(-3.02%) |
Dec 18, 2020 | 14.35 | 14.74 | 13.80 | 13.92 | 199,200 | +0.07(+0.51%) |
Dec 17, 2020 | 13.33 | 13.87 | 13.20 | 13.85 | 139,924 | +0.65(+4.92%) |
Dec 16, 2020 | 13.13 | 13.40 | 12.91 | 13.20 | 173,853 | -0.09(-0.68%) |
Dec 15, 2020 | 12.82 | 13.29 | 12.81 | 13.29 | 507,981 | +0.30(+2.31%) |
Dec 14, 2020 | 13.18 | 13.47 | 12.85 | 12.99 | 251,692 | -0.11(-0.84%) |
Dec 11, 2020 | 14.00 | 14.27 | 12.81 | 13.10 | 560,800 | -0.10(-0.76%) |
Dec 10, 2020 | 13.99 | 13.99 | 12.91 | 13.20 | 233,812 | -0.29(-2.15%) |
Dec 09, 2020 | 13.01 | 13.80 | 12.71 | 13.49 | 101,212 | +0.79(+6.22%) |
Dec 08, 2020 | 12.63 | 12.95 | 12.55 | 12.70 | 94,150 | -0.17(-1.32%) |
Dec 07, 2020 | 13.05 | 13.25 | 12.50 | 12.87 | 204,255 | +0.34(+2.71%) |
Dec 04, 2020 | 12.34 | 12.86 | 12.20 | 12.53 | 135,300 | +0.13(+1.05%) |
Dec 03, 2020 | 12.30 | 12.43 | 12.18 | 12.40 | 65,639 | +0.00(+0.00%) |
Dec 02, 2020 | 12.66 | 13.05 | 12.15 | 12.40 | 100,418 | -0.40(-3.13%) |