Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.59 | 14.71 | 13.68 | 13.83 | 1,849,693 | -0.95(-6.40%) |
Feb 25, 2021 | 15.01 | 15.38 | 14.63 | 14.78 | 1,377,512 | -0.20(-1.31%) |
Feb 24, 2021 | 15.03 | 15.39 | 14.77 | 14.98 | 1,316,653 | +0.28(+1.91%) |
Feb 23, 2021 | 14.69 | 14.91 | 13.54 | 14.70 | 1,856,346 | -0.34(-2.24%) |
Feb 22, 2021 | 15.84 | 16.21 | 15.03 | 15.03 | 1,693,160 | -0.82(-5.20%) |
Feb 19, 2021 | 14.81 | 16.05 | 14.81 | 15.86 | 2,019,447 | +1.02(+6.89%) |
Feb 18, 2021 | 14.71 | 15.51 | 14.20 | 14.84 | 2,295,084 | -0.03(-0.19%) |
Feb 17, 2021 | 15.48 | 15.53 | 14.75 | 14.86 | 2,065,091 | -0.62(-3.99%) |
Feb 16, 2021 | 15.74 | 16.29 | 15.37 | 15.48 | 1,850,164 | +0.05(+0.30%) |
Feb 12, 2021 | 14.76 | 15.59 | 14.54 | 15.44 | 1,750,785 | +0.52(+3.45%) |
Feb 11, 2021 | 14.48 | 14.95 | 14.01 | 14.92 | 1,799,123 | +0.41(+2.84%) |
Feb 10, 2021 | 13.66 | 14.86 | 13.61 | 14.51 | 2,872,742 | +0.94(+6.91%) |
Feb 09, 2021 | 13.99 | 14.04 | 12.96 | 13.57 | 2,119,995 | -0.41(-2.95%) |
Feb 08, 2021 | 13.82 | 14.53 | 13.74 | 13.98 | 1,763,707 | +0.30(+2.19%) |
Feb 05, 2021 | 13.18 | 13.70 | 12.84 | 13.68 | 1,629,471 | +0.73(+5.64%) |
Feb 04, 2021 | 13.06 | 13.38 | 12.46 | 12.95 | 1,323,864 | -0.06(-0.43%) |
Feb 03, 2021 | 12.20 | 13.21 | 12.15 | 13.01 | 1,973,108 | +0.89(+7.35%) |
Feb 02, 2021 | 12.03 | 12.20 | 11.55 | 12.12 | 1,620,413 | +0.34(+2.86%) |
Feb 01, 2021 | 11.65 | 12.23 | 11.65 | 11.78 | 1,592,666 | +0.12(+1.05%) |
Jan 29, 2021 | 11.53 | 12.65 | 11.39 | 11.66 | 3,327,228 | +0.07(+0.57%) |
Jan 28, 2021 | 11.65 | 12.07 | 11.25 | 11.59 | 1,717,558 | +0.10(+0.90%) |
Jan 27, 2021 | 11.15 | 11.76 | 11.01 | 11.49 | 1,832,089 | +0.03(+0.25%) |
Jan 26, 2021 | 11.48 | 11.91 | 11.31 | 11.46 | 1,349,504 | +0.04(+0.33%) |
Jan 25, 2021 | 11.31 | 11.44 | 10.65 | 11.42 | 3,451,092 | +0.10(+0.91%) |
Jan 22, 2021 | 11.41 | 11.66 | 10.94 | 11.32 | 1,900,907 | -0.36(-3.05%) |
Jan 21, 2021 | 11.99 | 12.15 | 11.51 | 11.68 | 1,279,165 | -0.44(-3.63%) |
Jan 20, 2021 | 12.17 | 12.17 | 11.61 | 12.12 | 1,871,153 | +0.12(+1.02%) |
Jan 19, 2021 | 13.01 | 13.31 | 11.93 | 12.00 | 4,540,369 | -0.92(-7.11%) |
Jan 15, 2021 | 13.41 | 13.43 | 12.76 | 12.92 | 1,772,124 | -0.84(-6.13%) |
Jan 14, 2021 | 12.65 | 14.06 | 12.48 | 13.76 | 3,691,476 | +1.41(+11.38%) |
Jan 13, 2021 | 12.58 | 12.77 | 12.17 | 12.35 | 1,216,390 | -0.22(-1.79%) |
Jan 12, 2021 | 12.06 | 12.77 | 11.86 | 12.58 | 1,365,024 | +0.72(+6.09%) |
Jan 11, 2021 | 12.31 | 12.33 | 11.79 | 11.86 | 1,944,276 | -0.92(-7.19%) |
Jan 08, 2021 | 11.98 | 13.17 | 11.87 | 12.77 | 3,225,653 | +1.00(+8.52%) |
Jan 07, 2021 | 10.87 | 11.82 | 10.65 | 11.77 | 2,875,975 | +1.05(+9.79%) |
Jan 06, 2021 | 10.64 | 10.81 | 10.39 | 10.72 | 1,736,341 | +0.15(+1.42%) |
Jan 05, 2021 | 10.90 | 11.02 | 10.56 | 10.57 | 1,060,003 | -0.21(-1.91%) |
Jan 04, 2021 | 10.59 | 10.91 | 10.56 | 10.78 | 1,107,447 | +0.29(+2.77%) |
Dec 31, 2020 | 10.49 | 10.49 | 10.49 | 969,721 | -0.16(-1.50%) | |
Dec 30, 2020 | 10.71 | 11.03 | 10.64 | 10.65 | 969,721 | -0.10(-0.96%) |
Dec 29, 2020 | 10.66 | 10.87 | 10.41 | 10.75 | 1,694,655 | +0.17(+1.59%) |
Dec 28, 2020 | 10.80 | 10.88 | 10.49 | 10.58 | 1,254,418 | -0.19(-1.74%) |
Dec 24, 2020 | 10.66 | 10.81 | 10.47 | 10.77 | 452,393 | +0.07(+0.61%) |
Dec 23, 2020 | 10.15 | 10.83 | 10.15 | 10.70 | 1,377,969 | +0.56(+5.54%) |
Dec 22, 2020 | 10.37 | 10.54 | 9.963 | 10.14 | 1,658,339 | -0.15(-1.46%) |
Dec 21, 2020 | 10.34 | 10.39 | 9.916 | 10.29 | 2,351,745 | -0.56(-5.18%) |
Dec 18, 2020 | 11.12 | 11.12 | 10.74 | 10.85 | 1,557,984 | -0.26(-2.36%) |
Dec 17, 2020 | 11.35 | 11.51 | 11.12 | 11.12 | 916,942 | -0.22(-1.98%) |
Dec 16, 2020 | 11.48 | 11.53 | 11.19 | 11.34 | 867,777 | -0.06(-0.49%) |
Dec 15, 2020 | 11.39 | 11.58 | 11.13 | 11.40 | 1,968,056 | +0.01(+0.08%) |
Dec 14, 2020 | 12.05 | 12.08 | 11.28 | 11.39 | 1,139,329 | -0.44(-3.72%) |
Dec 11, 2020 | 11.89 | 11.99 | 11.51 | 11.83 | 998,040 | -0.16(-1.33%) |
Dec 10, 2020 | 11.19 | 12.12 | 11.13 | 11.99 | 1,552,369 | +0.76(+6.76%) |
Dec 09, 2020 | 11.55 | 11.60 | 10.85 | 11.23 | 1,164,680 | -0.11(-0.99%) |
Dec 08, 2020 | 11.43 | 11.78 | 11.21 | 11.34 | 1,089,059 | -0.21(-1.79%) |
Dec 07, 2020 | 11.76 | 11.76 | 11.26 | 11.55 | 946,605 | -0.22(-1.83%) |
Dec 04, 2020 | 10.80 | 11.86 | 10.80 | 11.76 | 1,887,037 | +1.11(+10.38%) |
Dec 03, 2020 | 11.00 | 11.15 | 10.59 | 10.66 | 1,051,811 | -0.30(-2.74%) |
Dec 02, 2020 | 10.31 | 10.99 | 10.26 | 10.96 | 1,390,504 | +0.58(+5.60%) |