Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.98 | 12.05 | 11.24 | 11.75 | 26,300 | +0.18(+1.56%) |
Feb 25, 2021 | 12.47 | 12.49 | 11.30 | 11.57 | 49,307 | -0.67(-5.47%) |
Feb 24, 2021 | 12.16 | 13.07 | 12.16 | 12.24 | 57,605 | +0.45(+3.82%) |
Feb 23, 2021 | 12.48 | 12.48 | 10.62 | 11.79 | 94,445 | -0.63(-5.07%) |
Feb 22, 2021 | 12.61 | 13.24 | 12.26 | 12.42 | 100,267 | -1.01(-7.52%) |
Feb 19, 2021 | 13.82 | 14.07 | 13.00 | 13.43 | 105,200 | -0.27(-1.97%) |
Feb 18, 2021 | 12.31 | 14.10 | 12.13 | 13.70 | 84,015 | +1.30(+10.48%) |
Feb 17, 2021 | 12.50 | 12.70 | 11.85 | 12.40 | 34,276 | -0.13(-1.04%) |
Feb 16, 2021 | 12.85 | 12.96 | 12.15 | 12.53 | 35,851 | +0.29(+2.37%) |
Feb 12, 2021 | 11.96 | 12.75 | 11.80 | 12.24 | 49,100 | +0.44(+3.73%) |
Feb 11, 2021 | 13.48 | 13.74 | 11.55 | 11.80 | 152,929 | -1.39(-10.51%) |
Feb 10, 2021 | 14.00 | 14.91 | 13.10 | 13.19 | 157,527 | -0.54(-3.96%) |
Feb 09, 2021 | 13.60 | 13.87 | 13.17 | 13.73 | 91,136 | +0.11(+0.81%) |
Feb 08, 2021 | 14.74 | 14.74 | 13.31 | 13.62 | 93,739 | -0.96(-6.58%) |
Feb 05, 2021 | 12.95 | 14.65 | 12.74 | 14.58 | 195,000 | +2.18(+17.58%) |
Feb 04, 2021 | 11.86 | 12.49 | 11.53 | 12.40 | 29,182 | +0.36(+2.99%) |
Feb 03, 2021 | 11.94 | 12.04 | 11.52 | 12.04 | 30,377 | +0.32(+2.73%) |
Feb 02, 2021 | 12.60 | 12.91 | 11.53 | 11.72 | 116,666 | -0.88(-6.98%) |
Feb 01, 2021 | 11.31 | 12.60 | 11.31 | 12.60 | 87,664 | +1.44(+12.90%) |
Jan 29, 2021 | 11.43 | 11.61 | 10.92 | 11.16 | 49,600 | -0.40(-3.46%) |
Jan 28, 2021 | 12.05 | 12.32 | 11.05 | 11.56 | 64,699 | +0.02(+0.17%) |
Jan 27, 2021 | 13.16 | 13.90 | 10.61 | 11.54 | 505,414 | -2.41(-17.28%) |
Jan 26, 2021 | 13.05 | 14.22 | 11.76 | 13.95 | 296,916 | +1.19(+9.33%) |
Jan 25, 2021 | 10.15 | 12.81 | 10.01 | 12.76 | 413,625 | +2.91(+29.54%) |
Jan 22, 2021 | 8.818 | 9.930 | 8.310 | 9.850 | 593,600 | +0.82(+9.08%) |
Jan 21, 2021 | 8.830 | 9.440 | 8.789 | 9.030 | 319,551 | +0.11(+1.23%) |
Jan 20, 2021 | 9.100 | 9.600 | 8.760 | 8.920 | 292,707 | -0.15(-1.65%) |
Jan 19, 2021 | 9.600 | 9.850 | 9.010 | 9.070 | 345,297 | -0.25(-2.68%) |
Jan 15, 2021 | 9.860 | 9.909 | 8.885 | 9.320 | 146,500 | -0.65(-6.52%) |
Jan 14, 2021 | 9.970 | 10.35 | 9.680 | 9.970 | 232,674 | +0.47(+4.95%) |
Jan 13, 2021 | 8.860 | 9.640 | 8.660 | 9.500 | 133,472 | +0.55(+6.15%) |
Jan 12, 2021 | 8.370 | 8.950 | 8.300 | 8.950 | 164,471 | +0.51(+6.04%) |
Jan 11, 2021 | 7.930 | 8.620 | 7.900 | 8.440 | 168,163 | +0.48(+6.03%) |
Jan 08, 2021 | 8.100 | 8.390 | 7.960 | 7.960 | 89,800 | -0.04(-0.50%) |
Jan 07, 2021 | 7.960 | 8.530 | 7.920 | 8.000 | 144,650 | +0.09(+1.14%) |
Jan 06, 2021 | 7.770 | 8.650 | 7.750 | 7.910 | 187,699 | -0.01(-0.13%) |
Jan 05, 2021 | 7.900 | 8.350 | 7.840 | 7.920 | 177,628 | +0.02(+0.25%) |
Jan 04, 2021 | 8.620 | 8.950 | 7.600 | 7.900 | 311,606 | -0.52(-6.18%) |
Dec 31, 2020 | 8.420 | 8.420 | 8.420 | 39,094 | +0.51(+6.45%) | |
Dec 30, 2020 | 7.890 | 7.970 | 7.360 | 7.910 | 39,094 | -0.02(-0.25%) |
Dec 29, 2020 | 8.350 | 8.970 | 7.530 | 7.930 | 309,706 | +0.47(+6.30%) |
Dec 28, 2020 | 7.200 | 7.650 | 7.090 | 7.460 | 111,587 | +0.27(+3.76%) |
Dec 24, 2020 | 7.345 | 7.345 | 7.155 | 7.190 | 10,000 | -0.21(-2.84%) |
Dec 23, 2020 | 7.110 | 7.590 | 7.110 | 7.400 | 63,404 | +0.29(+4.08%) |
Dec 22, 2020 | 7.140 | 7.560 | 6.950 | 7.110 | 160,827 | -0.20(-2.74%) |
Dec 21, 2020 | 6.620 | 7.600 | 6.600 | 7.310 | 118,398 | +0.09(+1.25%) |
Dec 18, 2020 | 6.700 | 8.070 | 6.665 | 7.220 | 600,100 | +0.62(+9.39%) |
Dec 17, 2020 | 6.600 | 6.880 | 6.410 | 6.600 | 190,514 | +0.10(+1.54%) |
Dec 16, 2020 | 6.360 | 6.850 | 6.360 | 6.500 | 134,763 | +0.00(+0.00%) |
Dec 15, 2020 | 6.310 | 6.690 | 6.221 | 6.500 | 191,548 | +0.36(+5.86%) |
Dec 14, 2020 | 6.430 | 6.730 | 6.140 | 6.140 | 165,052 | -0.35(-5.39%) |
Dec 11, 2020 | 6.450 | 6.855 | 6.420 | 6.490 | 179,700 | +0.00(+0.00%) |
Dec 10, 2020 | 6.520 | 6.800 | 6.310 | 6.490 | 201,967 | +0.05(+0.78%) |
Dec 09, 2020 | 6.150 | 6.600 | 6.150 | 6.440 | 161,264 | +0.29(+4.72%) |
Dec 08, 2020 | 6.400 | 6.411 | 6.100 | 6.150 | 60,063 | -0.29(-4.50%) |
Dec 07, 2020 | 6.700 | 6.700 | 6.390 | 6.440 | 43,058 | -0.06(-0.92%) |
Dec 04, 2020 | 6.760 | 7.180 | 6.300 | 6.500 | 221,300 | -0.68(-9.47%) |
Dec 03, 2020 | 6.660 | 8.650 | 6.560 | 7.180 | 2,189,433 | +0.98(+15.81%) |
Dec 02, 2020 | 6.110 | 6.300 | 6.110 | 6.200 | 37,729 | +0.10(+1.64%) |