Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.49 | 12.00 | 10.91 | 12.00 | 1,599,000 | +0.55(+4.80%) |
Feb 25, 2021 | 12.24 | 12.30 | 11.22 | 11.45 | 1,627,969 | -0.81(-6.61%) |
Feb 24, 2021 | 11.94 | 12.48 | 11.80 | 12.26 | 1,388,817 | +0.35(+2.94%) |
Feb 23, 2021 | 11.60 | 13.07 | 11.14 | 11.91 | 3,513,234 | -0.75(-5.92%) |
Feb 22, 2021 | 13.12 | 13.44 | 12.37 | 12.66 | 2,861,316 | -0.83(-6.15%) |
Feb 19, 2021 | 14.20 | 14.35 | 13.12 | 13.49 | 2,323,800 | -0.49(-3.51%) |
Feb 18, 2021 | 14.25 | 14.75 | 13.64 | 13.98 | 2,256,614 | -0.27(-1.89%) |
Feb 17, 2021 | 14.27 | 14.80 | 13.90 | 14.25 | 6,297,101 | +0.45(+3.26%) |
Feb 16, 2021 | 15.52 | 15.74 | 13.71 | 13.80 | 17,413,396 | -0.05(-0.36%) |
Feb 12, 2021 | 13.67 | 14.24 | 13.31 | 13.85 | 498,900 | +0.15(+1.09%) |
Feb 11, 2021 | 13.60 | 14.30 | 13.02 | 13.70 | 946,724 | -0.16(-1.15%) |
Feb 10, 2021 | 13.10 | 14.24 | 12.99 | 13.86 | 1,270,659 | +0.85(+6.53%) |
Feb 09, 2021 | 13.05 | 13.54 | 12.96 | 13.01 | 675,596 | -0.12(-0.91%) |
Feb 08, 2021 | 12.90 | 13.75 | 12.88 | 13.13 | 758,947 | +0.28(+2.18%) |
Feb 05, 2021 | 12.83 | 13.25 | 12.71 | 12.85 | 636,700 | +0.02(+0.16%) |
Feb 04, 2021 | 12.82 | 13.01 | 12.73 | 12.83 | 475,835 | -0.09(-0.70%) |
Feb 03, 2021 | 12.73 | 13.03 | 12.64 | 12.92 | 668,269 | +0.28(+2.22%) |
Feb 02, 2021 | 12.44 | 12.90 | 12.12 | 12.64 | 937,104 | +0.44(+3.61%) |
Feb 01, 2021 | 11.75 | 12.47 | 11.70 | 12.20 | 1,582,076 | +0.70(+6.09%) |
Jan 29, 2021 | 11.32 | 11.52 | 11.18 | 11.50 | 617,200 | +0.00(+0.00%) |
Jan 28, 2021 | 11.64 | 11.74 | 11.26 | 11.50 | 844,724 | +0.06(+0.52%) |
Jan 27, 2021 | 11.99 | 12.00 | 11.26 | 11.44 | 1,230,254 | -0.86(-6.99%) |
Jan 26, 2021 | 12.80 | 12.93 | 12.20 | 12.30 | 652,380 | -0.49(-3.83%) |
Jan 25, 2021 | 12.95 | 13.50 | 12.46 | 12.79 | 1,315,243 | +0.29(+2.32%) |
Jan 22, 2021 | 12.08 | 12.58 | 12.07 | 12.50 | 946,600 | +0.40(+3.31%) |
Jan 21, 2021 | 12.02 | 12.74 | 12.01 | 12.10 | 846,756 | -0.07(-0.58%) |
Jan 20, 2021 | 11.68 | 12.49 | 11.61 | 12.17 | 1,179,059 | +0.70(+6.10%) |
Jan 19, 2021 | 11.70 | 11.75 | 11.33 | 11.47 | 1,138,295 | -0.03(-0.26%) |
Jan 15, 2021 | 11.56 | 11.79 | 11.40 | 11.50 | 553,500 | -0.08(-0.69%) |
Jan 14, 2021 | 11.62 | 12.40 | 11.45 | 11.58 | 835,467 | +0.02(+0.17%) |
Jan 13, 2021 | 11.28 | 11.97 | 11.15 | 11.56 | 698,697 | +0.40(+3.58%) |
Jan 12, 2021 | 11.00 | 11.52 | 10.95 | 11.16 | 715,848 | +0.18(+1.64%) |
Jan 11, 2021 | 10.88 | 11.00 | 10.63 | 10.98 | 456,606 | -0.03(-0.27%) |
Jan 08, 2021 | 10.65 | 11.16 | 10.55 | 11.01 | 840,900 | +0.49(+4.66%) |
Jan 07, 2021 | 10.55 | 10.63 | 10.45 | 10.52 | 234,040 | +0.03(+0.29%) |
Jan 06, 2021 | 10.53 | 10.64 | 10.35 | 10.49 | 470,548 | +0.01(+0.10%) |
Jan 05, 2021 | 10.40 | 10.50 | 10.32 | 10.48 | 165,014 | +0.15(+1.45%) |
Jan 04, 2021 | 10.40 | 10.49 | 10.30 | 10.33 | 397,890 | -0.03(-0.29%) |
Dec 31, 2020 | 10.36 | 10.36 | 10.36 | 247,496 | -0.13(-1.24%) | |
Dec 30, 2020 | 10.55 | 10.55 | 10.38 | 10.49 | 247,496 | -0.01(-0.10%) |
Dec 29, 2020 | 10.55 | 10.65 | 10.33 | 10.50 | 643,374 | +0.13(+1.25%) |
Dec 28, 2020 | 10.40 | 10.42 | 10.21 | 10.37 | 675,663 | +0.12(+1.17%) |
Dec 24, 2020 | 10.40 | 10.40 | 10.11 | 10.25 | 266,100 | -0.08(-0.77%) |
Dec 23, 2020 | 10.35 | 10.39 | 10.27 | 10.33 | 830,619 | +0.06(+0.58%) |
Dec 22, 2020 | 10.25 | 10.35 | 10.19 | 10.27 | 868,958 | +0.07(+0.69%) |
Dec 21, 2020 | 10.15 | 10.23 | 10.09 | 10.20 | 190,865 | +0.06(+0.59%) |
Dec 18, 2020 | 10.12 | 10.15 | 10.08 | 10.14 | 150,200 | +0.03(+0.30%) |
Dec 17, 2020 | 10.12 | 10.16 | 10.08 | 10.11 | 159,551 | -0.06(-0.59%) |
Dec 16, 2020 | 10.27 | 10.29 | 10.07 | 10.17 | 98,335 | +0.00(+0.00%) |
Dec 15, 2020 | 10.30 | 10.30 | 10.05 | 10.17 | 134,921 | -0.05(-0.49%) |
Dec 14, 2020 | 10.35 | 10.35 | 10.00 | 10.22 | 224,535 | -0.03(-0.29%) |
Dec 11, 2020 | 10.20 | 10.25 | 9.960 | 10.25 | 225,600 | +0.13(+1.28%) |
Dec 10, 2020 | 10.29 | 10.40 | 9.790 | 10.12 | 1,013,457 | +0.18(+1.81%) |
Dec 09, 2020 | 9.990 | 10.02 | 9.800 | 9.940 | 254,499 | -0.01(-0.10%) |
Dec 08, 2020 | 10.38 | 10.38 | 9.900 | 9.950 | 88,947 | -0.10(-1.00%) |
Dec 07, 2020 | 9.900 | 10.15 | 9.900 | 10.05 | 139,354 | +0.19(+1.93%) |
Dec 04, 2020 | 9.870 | 9.870 | 9.700 | 9.860 | 194,000 | +0.11(+1.13%) |
Dec 03, 2020 | 9.760 | 9.840 | 9.730 | 9.750 | 22,807 | -0.02(-0.20%) |
Dec 02, 2020 | 9.790 | 9.810 | 9.650 | 9.770 | 14,021 | -0.02(-0.20%) |