Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.41 | 10.57 | 10.12 | 10.15 | 51,100 | -0.35(-3.33%) |
Feb 25, 2021 | 11.17 | 11.40 | 10.41 | 10.50 | 83,319 | -0.66(-5.91%) |
Feb 24, 2021 | 11.09 | 11.17 | 10.28 | 11.16 | 161,496 | +0.95(+9.30%) |
Feb 23, 2021 | 11.88 | 11.88 | 10.00 | 10.21 | 516,310 | -1.68(-14.13%) |
Feb 22, 2021 | 11.81 | 12.52 | 11.63 | 11.89 | 101,635 | +0.24(+2.06%) |
Feb 19, 2021 | 12.14 | 12.23 | 11.65 | 11.65 | 69,800 | -0.37(-3.08%) |
Feb 18, 2021 | 12.67 | 13.02 | 11.96 | 12.02 | 75,382 | -0.78(-6.09%) |
Feb 17, 2021 | 13.45 | 13.52 | 12.46 | 12.80 | 240,594 | -0.75(-5.54%) |
Feb 16, 2021 | 12.89 | 13.65 | 12.70 | 13.55 | 275,112 | +0.88(+6.95%) |
Feb 12, 2021 | 12.65 | 12.99 | 12.33 | 12.67 | 89,600 | +0.20(+1.60%) |
Feb 11, 2021 | 12.35 | 12.90 | 12.10 | 12.47 | 142,719 | -0.03(-0.24%) |
Feb 10, 2021 | 12.50 | 12.75 | 11.82 | 12.50 | 132,604 | +0.05(+0.40%) |
Feb 09, 2021 | 12.01 | 12.64 | 11.85 | 12.45 | 157,916 | +0.25(+2.05%) |
Feb 08, 2021 | 12.31 | 12.42 | 12.08 | 12.20 | 126,203 | -0.25(-2.01%) |
Feb 05, 2021 | 12.25 | 12.69 | 11.76 | 12.45 | 269,400 | +0.82(+7.05%) |
Feb 04, 2021 | 11.00 | 12.00 | 10.76 | 11.63 | 329,638 | +0.45(+4.03%) |
Feb 03, 2021 | 11.04 | 11.45 | 11.04 | 11.18 | 77,049 | +0.10(+0.90%) |
Feb 02, 2021 | 11.30 | 11.35 | 11.06 | 11.08 | 39,240 | -0.32(-2.81%) |
Feb 01, 2021 | 11.06 | 11.50 | 10.90 | 11.40 | 166,080 | +0.41(+3.73%) |
Jan 29, 2021 | 11.30 | 12.82 | 10.86 | 10.99 | 203,000 | -0.20(-1.79%) |
Jan 28, 2021 | 13.00 | 13.00 | 10.82 | 11.19 | 290,761 | -1.99(-15.10%) |
Jan 27, 2021 | 12.84 | 13.92 | 12.47 | 13.18 | 152,297 | +0.35(+2.73%) |
Jan 26, 2021 | 12.63 | 13.05 | 12.50 | 12.83 | 50,238 | +0.44(+3.55%) |
Jan 25, 2021 | 13.16 | 13.26 | 12.30 | 12.39 | 65,722 | -0.74(-5.64%) |
Jan 22, 2021 | 12.84 | 13.32 | 12.46 | 13.13 | 23,200 | +0.05(+0.38%) |
Jan 21, 2021 | 12.90 | 13.08 | 12.31 | 13.08 | 50,538 | +0.15(+1.16%) |
Jan 20, 2021 | 12.45 | 13.39 | 12.45 | 12.93 | 99,004 | +0.59(+4.78%) |
Jan 19, 2021 | 12.62 | 12.67 | 12.30 | 12.34 | 44,610 | -0.34(-2.68%) |
Jan 15, 2021 | 13.23 | 13.30 | 12.59 | 12.68 | 67,800 | -0.78(-5.79%) |
Jan 14, 2021 | 14.00 | 14.45 | 13.36 | 13.46 | 35,931 | -0.54(-3.86%) |
Jan 13, 2021 | 13.85 | 14.37 | 13.05 | 14.00 | 101,119 | +0.45(+3.32%) |
Jan 12, 2021 | 13.46 | 13.93 | 13.38 | 13.55 | 88,485 | +0.17(+1.27%) |
Jan 11, 2021 | 13.50 | 13.83 | 13.31 | 13.38 | 71,005 | -0.43(-3.11%) |
Jan 08, 2021 | 15.37 | 15.40 | 13.70 | 13.81 | 140,700 | -1.71(-11.02%) |
Jan 07, 2021 | 14.91 | 15.68 | 14.85 | 15.52 | 84,578 | +0.86(+5.87%) |
Jan 06, 2021 | 16.18 | 16.41 | 14.27 | 14.66 | 197,089 | -1.40(-8.72%) |
Jan 05, 2021 | 15.53 | 16.43 | 15.09 | 16.06 | 102,241 | +0.56(+3.61%) |
Jan 04, 2021 | 17.38 | 17.40 | 15.45 | 15.50 | 160,016 | -1.05(-6.34%) |
Dec 31, 2020 | 16.55 | 16.55 | 16.55 | 270,637 | +0.55(+3.44%) | |
Dec 30, 2020 | 14.80 | 16.52 | 14.71 | 16.00 | 270,637 | +1.51(+10.42%) |
Dec 29, 2020 | 13.92 | 16.49 | 13.90 | 14.49 | 462,999 | +0.74(+5.38%) |
Dec 28, 2020 | 13.50 | 14.30 | 13.25 | 13.75 | 177,505 | +0.60(+4.56%) |
Dec 24, 2020 | 12.17 | 13.23 | 12.17 | 13.15 | 52,100 | +1.00(+8.23%) |
Dec 23, 2020 | 12.65 | 12.71 | 12.15 | 12.15 | 34,707 | -0.35(-2.80%) |
Dec 22, 2020 | 12.66 | 12.94 | 12.32 | 12.50 | 43,868 | -0.08(-0.64%) |
Dec 21, 2020 | 12.38 | 12.80 | 12.10 | 12.58 | 25,403 | +0.15(+1.21%) |
Dec 18, 2020 | 12.80 | 12.80 | 12.26 | 12.43 | 67,300 | -0.41(-3.19%) |
Dec 17, 2020 | 11.86 | 13.23 | 11.86 | 12.84 | 139,428 | +1.06(+8.99%) |
Dec 16, 2020 | 11.64 | 12.10 | 11.61 | 11.78 | 63,450 | +0.18(+1.56%) |
Dec 15, 2020 | 11.85 | 11.85 | 11.36 | 11.60 | 55,506 | -0.28(-2.36%) |
Dec 14, 2020 | 11.75 | 11.95 | 11.51 | 11.88 | 42,828 | +0.16(+1.37%) |
Dec 11, 2020 | 11.25 | 11.91 | 11.00 | 11.72 | 112,200 | +0.50(+4.46%) |
Dec 10, 2020 | 11.11 | 11.42 | 11.00 | 11.22 | 39,286 | +0.01(+0.09%) |
Dec 09, 2020 | 11.27 | 11.42 | 10.90 | 11.21 | 55,496 | -0.02(-0.18%) |
Dec 08, 2020 | 11.10 | 11.23 | 10.90 | 11.23 | 45,319 | +0.14(+1.26%) |
Dec 07, 2020 | 10.90 | 11.13 | 10.75 | 11.09 | 91,320 | +0.25(+2.31%) |
Dec 04, 2020 | 10.58 | 10.99 | 10.52 | 10.84 | 58,400 | +0.32(+3.04%) |
Dec 03, 2020 | 10.88 | 10.88 | 10.50 | 10.52 | 44,422 | -0.44(-4.01%) |
Dec 02, 2020 | 10.93 | 11.20 | 10.65 | 10.96 | 80,305 | +0.05(+0.46%) |