Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.34 | 21.44 | 18.79 | 21.35 | 59,700 | +1.02(+5.02%) |
Feb 25, 2021 | 20.22 | 20.47 | 19.35 | 20.33 | 56,642 | +0.33(+1.65%) |
Feb 24, 2021 | 18.06 | 20.37 | 17.86 | 20.00 | 69,179 | +1.68(+9.17%) |
Feb 23, 2021 | 18.90 | 18.90 | 17.47 | 18.32 | 53,133 | -0.55(-2.91%) |
Feb 22, 2021 | 18.80 | 19.50 | 18.27 | 18.87 | 49,884 | +0.08(+0.43%) |
Feb 19, 2021 | 18.90 | 19.30 | 18.65 | 18.79 | 46,000 | -0.16(-0.84%) |
Feb 18, 2021 | 19.44 | 19.61 | 18.88 | 18.95 | 45,298 | -0.74(-3.76%) |
Feb 17, 2021 | 19.50 | 19.69 | 18.58 | 19.69 | 23,746 | +0.35(+1.81%) |
Feb 16, 2021 | 18.37 | 19.34 | 18.25 | 19.34 | 74,283 | +1.22(+6.73%) |
Feb 12, 2021 | 18.00 | 18.50 | 17.56 | 18.12 | 69,900 | +0.07(+0.39%) |
Feb 11, 2021 | 18.82 | 18.85 | 18.01 | 18.05 | 54,757 | -0.54(-2.90%) |
Feb 10, 2021 | 18.59 | 18.59 | 17.49 | 18.59 | 59,830 | +0.09(+0.49%) |
Feb 09, 2021 | 18.73 | 18.85 | 17.86 | 18.50 | 95,961 | -0.22(-1.18%) |
Feb 08, 2021 | 18.88 | 19.53 | 18.60 | 18.72 | 84,703 | +0.01(+0.05%) |
Feb 05, 2021 | 18.28 | 19.83 | 18.25 | 18.71 | 96,100 | +0.51(+2.80%) |
Feb 04, 2021 | 17.14 | 18.24 | 16.72 | 18.20 | 102,524 | +1.28(+7.57%) |
Feb 03, 2021 | 15.61 | 16.92 | 15.61 | 16.92 | 97,541 | +1.54(+10.01%) |
Feb 02, 2021 | 15.15 | 15.63 | 14.86 | 15.38 | 108,930 | +0.58(+3.92%) |
Feb 01, 2021 | 14.84 | 15.00 | 14.38 | 14.80 | 60,602 | -0.03(-0.20%) |
Jan 29, 2021 | 14.35 | 15.13 | 14.09 | 14.83 | 66,500 | +0.41(+2.84%) |
Jan 28, 2021 | 14.69 | 14.85 | 14.02 | 14.42 | 43,482 | -0.18(-1.23%) |
Jan 27, 2021 | 14.90 | 15.26 | 14.30 | 14.60 | 50,374 | -0.33(-2.21%) |
Jan 26, 2021 | 15.35 | 15.49 | 14.77 | 14.93 | 52,370 | -0.15(-0.99%) |
Jan 25, 2021 | 14.95 | 15.29 | 14.45 | 15.08 | 41,147 | +0.14(+0.94%) |
Jan 22, 2021 | 14.63 | 15.35 | 14.47 | 14.94 | 102,200 | +0.31(+2.12%) |
Jan 21, 2021 | 14.49 | 15.79 | 14.49 | 14.63 | 168,953 | +0.53(+3.76%) |
Jan 20, 2021 | 14.13 | 14.23 | 13.32 | 14.10 | 75,027 | -0.03(-0.21%) |
Jan 19, 2021 | 14.99 | 15.08 | 13.70 | 14.13 | 116,670 | -0.52(-3.55%) |
Jan 15, 2021 | 15.06 | 15.25 | 14.32 | 14.65 | 60,100 | -0.45(-2.98%) |
Jan 14, 2021 | 15.35 | 16.15 | 15.04 | 15.10 | 100,738 | -0.25(-1.63%) |
Jan 13, 2021 | 15.10 | 15.42 | 14.80 | 15.35 | 71,083 | +0.30(+1.99%) |
Jan 12, 2021 | 14.36 | 15.15 | 14.30 | 15.05 | 133,669 | +0.66(+4.59%) |
Jan 11, 2021 | 14.21 | 14.52 | 14.18 | 14.39 | 61,815 | -0.01(-0.07%) |
Jan 08, 2021 | 14.06 | 14.56 | 13.81 | 14.40 | 114,700 | +0.47(+3.37%) |
Jan 07, 2021 | 13.41 | 14.02 | 13.36 | 13.93 | 66,334 | +0.67(+5.05%) |
Jan 06, 2021 | 13.25 | 13.74 | 12.86 | 13.26 | 69,843 | +0.20(+1.53%) |
Jan 05, 2021 | 12.83 | 14.19 | 12.71 | 13.06 | 135,030 | +0.31(+2.43%) |
Jan 04, 2021 | 12.65 | 12.75 | 12.09 | 12.75 | 66,505 | +0.85(+7.14%) |
Dec 31, 2020 | 11.90 | 11.90 | 11.90 | 23,823 | +0.04(+0.34%) | |
Dec 30, 2020 | 11.90 | 12.15 | 11.72 | 11.86 | 23,823 | -0.17(-1.41%) |
Dec 29, 2020 | 11.79 | 12.43 | 11.76 | 12.03 | 44,640 | +0.24(+2.04%) |
Dec 28, 2020 | 12.42 | 12.52 | 11.58 | 11.79 | 35,432 | -0.64(-5.15%) |
Dec 24, 2020 | 12.59 | 12.63 | 12.20 | 12.43 | 8,300 | -0.17(-1.35%) |
Dec 23, 2020 | 12.78 | 12.93 | 12.45 | 12.60 | 15,352 | -0.22(-1.72%) |
Dec 22, 2020 | 12.55 | 12.95 | 12.46 | 12.82 | 45,293 | -0.15(-1.16%) |
Dec 21, 2020 | 12.66 | 12.97 | 12.30 | 12.97 | 48,191 | -0.31(-2.33%) |
Dec 18, 2020 | 13.24 | 13.33 | 12.80 | 13.28 | 56,800 | +0.12(+0.91%) |
Dec 17, 2020 | 13.07 | 13.23 | 12.82 | 13.16 | 26,948 | +0.11(+0.84%) |
Dec 16, 2020 | 13.29 | 13.31 | 12.61 | 13.05 | 24,316 | -0.18(-1.36%) |
Dec 15, 2020 | 12.96 | 13.39 | 12.64 | 13.23 | 19,585 | +0.45(+3.52%) |
Dec 14, 2020 | 13.16 | 13.16 | 12.34 | 12.78 | 24,581 | -0.20(-1.54%) |
Dec 11, 2020 | 13.35 | 13.61 | 12.72 | 12.98 | 57,200 | -0.67(-4.91%) |
Dec 10, 2020 | 13.35 | 14.15 | 13.35 | 13.65 | 69,286 | +0.13(+0.96%) |
Dec 09, 2020 | 13.03 | 14.10 | 13.03 | 13.52 | 87,411 | +0.60(+4.64%) |
Dec 08, 2020 | 13.09 | 13.39 | 12.80 | 12.92 | 38,856 | -0.26(-1.97%) |
Dec 07, 2020 | 13.52 | 13.59 | 13.09 | 13.18 | 25,165 | -0.22(-1.64%) |
Dec 04, 2020 | 13.45 | 13.84 | 13.27 | 13.40 | 54,800 | +0.14(+1.06%) |
Dec 03, 2020 | 12.82 | 13.33 | 12.80 | 13.26 | 54,528 | +0.55(+4.33%) |
Dec 02, 2020 | 12.94 | 13.57 | 12.56 | 12.71 | 58,777 | -0.19(-1.47%) |