Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.83 | 15.78 | 14.57 | 15.33 | 823,000 | +0.78(+5.36%) |
Feb 25, 2021 | 15.72 | 16.11 | 14.43 | 14.55 | 1,287,870 | -1.13(-7.21%) |
Feb 24, 2021 | 15.40 | 15.96 | 15.07 | 15.68 | 1,104,315 | +0.28(+1.82%) |
Feb 23, 2021 | 15.38 | 15.64 | 14.34 | 15.40 | 2,063,242 | -0.14(-0.90%) |
Feb 22, 2021 | 17.35 | 17.40 | 15.50 | 15.54 | 1,771,403 | -1.91(-10.95%) |
Feb 19, 2021 | 16.91 | 18.48 | 16.73 | 17.45 | 3,400,200 | +0.57(+3.38%) |
Feb 18, 2021 | 15.89 | 17.65 | 15.65 | 16.88 | 4,297,067 | +1.76(+11.64%) |
Feb 17, 2021 | 15.36 | 15.63 | 14.87 | 15.12 | 1,508,611 | -0.33(-2.14%) |
Feb 16, 2021 | 16.05 | 16.20 | 14.81 | 15.45 | 1,441,141 | -0.57(-3.56%) |
Feb 12, 2021 | 15.87 | 16.22 | 15.33 | 16.02 | 1,019,600 | +0.18(+1.14%) |
Feb 11, 2021 | 15.05 | 16.41 | 14.72 | 15.84 | 2,962,742 | +0.76(+5.04%) |
Feb 10, 2021 | 15.20 | 15.40 | 14.50 | 15.08 | 1,439,693 | -0.04(-0.26%) |
Feb 09, 2021 | 15.41 | 15.54 | 14.74 | 15.12 | 1,148,379 | -0.29(-1.88%) |
Feb 08, 2021 | 15.63 | 15.76 | 14.50 | 15.41 | 2,945,187 | -0.35(-2.22%) |
Feb 05, 2021 | 15.71 | 15.97 | 15.00 | 15.76 | 1,331,300 | +0.15(+0.96%) |
Feb 04, 2021 | 15.83 | 16.25 | 15.27 | 15.61 | 1,351,868 | +0.04(+0.26%) |
Feb 03, 2021 | 14.68 | 17.17 | 14.54 | 15.57 | 3,025,058 | +0.76(+5.13%) |
Feb 02, 2021 | 15.62 | 15.76 | 14.29 | 14.81 | 1,986,430 | -0.70(-4.51%) |
Feb 01, 2021 | 14.20 | 15.72 | 13.92 | 15.51 | 2,042,032 | +1.88(+13.79%) |
Jan 29, 2021 | 13.34 | 14.25 | 13.16 | 13.63 | 1,069,900 | +0.36(+2.71%) |
Jan 28, 2021 | 13.25 | 14.21 | 12.70 | 13.27 | 856,381 | +0.05(+0.38%) |
Jan 27, 2021 | 12.58 | 14.15 | 12.54 | 13.22 | 1,086,008 | +0.28(+2.16%) |
Jan 26, 2021 | 13.30 | 13.54 | 12.48 | 12.94 | 627,541 | -0.21(-1.60%) |
Jan 25, 2021 | 12.76 | 14.56 | 12.76 | 13.15 | 1,341,608 | +0.72(+5.79%) |
Jan 22, 2021 | 12.19 | 12.53 | 12.02 | 12.43 | 470,200 | +0.08(+0.65%) |
Jan 21, 2021 | 11.76 | 12.75 | 11.76 | 12.35 | 576,086 | +0.63(+5.38%) |
Jan 20, 2021 | 12.01 | 12.10 | 11.35 | 11.72 | 477,907 | -0.18(-1.51%) |
Jan 19, 2021 | 11.90 | 12.19 | 11.53 | 11.90 | 440,741 | +0.22(+1.88%) |
Jan 15, 2021 | 12.80 | 12.98 | 11.29 | 11.68 | 962,000 | -1.12(-8.75%) |
Jan 14, 2021 | 12.80 | 13.17 | 12.35 | 12.80 | 940,624 | +0.13(+1.03%) |
Jan 13, 2021 | 12.17 | 13.24 | 11.95 | 12.67 | 1,642,345 | +0.63(+5.23%) |
Jan 12, 2021 | 11.54 | 12.06 | 11.54 | 12.04 | 630,514 | +0.56(+4.88%) |
Jan 11, 2021 | 11.14 | 11.71 | 10.63 | 11.48 | 653,453 | +0.12(+1.06%) |
Jan 08, 2021 | 11.45 | 11.66 | 11.21 | 11.36 | 701,200 | +0.01(+0.09%) |
Jan 07, 2021 | 10.93 | 11.62 | 10.85 | 11.35 | 1,030,702 | +0.28(+2.53%) |
Jan 06, 2021 | 9.750 | 11.10 | 9.750 | 11.07 | 1,387,283 | +1.28(+13.07%) |
Jan 05, 2021 | 9.630 | 9.940 | 9.450 | 9.790 | 1,127,420 | +0.07(+0.72%) |
Jan 04, 2021 | 9.540 | 9.830 | 9.230 | 9.720 | 953,323 | +0.18(+1.89%) |
Dec 31, 2020 | 9.540 | 9.540 | 9.540 | 771,921 | -0.20(-2.05%) | |
Dec 30, 2020 | 9.880 | 10.19 | 9.720 | 9.740 | 771,921 | -0.13(-1.32%) |
Dec 29, 2020 | 10.96 | 11.00 | 9.720 | 9.870 | 2,108,784 | -0.93(-8.61%) |
Dec 28, 2020 | 12.38 | 12.42 | 10.75 | 10.80 | 1,310,398 | -1.41(-11.55%) |
Dec 24, 2020 | 12.90 | 12.95 | 11.93 | 12.21 | 886,800 | -0.61(-4.76%) |
Dec 23, 2020 | 12.13 | 13.84 | 12.10 | 12.82 | 2,774,072 | +0.78(+6.48%) |
Dec 22, 2020 | 10.51 | 12.17 | 10.16 | 12.04 | 3,396,612 | +2.03(+20.28%) |
Dec 21, 2020 | 9.680 | 10.19 | 9.560 | 10.01 | 730,246 | +0.02(+0.20%) |
Dec 18, 2020 | 10.84 | 10.98 | 9.820 | 9.990 | 1,297,000 | -0.82(-7.59%) |
Dec 17, 2020 | 10.73 | 11.16 | 10.48 | 10.81 | 943,504 | +0.23(+2.17%) |
Dec 16, 2020 | 10.85 | 10.97 | 10.36 | 10.58 | 742,719 | -0.23(-2.13%) |
Dec 15, 2020 | 10.40 | 10.94 | 10.19 | 10.81 | 825,960 | +0.37(+3.54%) |
Dec 14, 2020 | 10.64 | 10.75 | 10.01 | 10.44 | 668,179 | -0.08(-0.76%) |
Dec 11, 2020 | 10.76 | 10.98 | 10.41 | 10.52 | 447,000 | -0.26(-2.41%) |
Dec 10, 2020 | 10.64 | 11.43 | 10.03 | 10.78 | 1,271,215 | -0.04(-0.37%) |
Dec 09, 2020 | 10.00 | 11.07 | 9.910 | 10.82 | 1,442,086 | +0.91(+9.18%) |
Dec 08, 2020 | 9.700 | 10.15 | 9.695 | 9.910 | 611,807 | +0.12(+1.23%) |
Dec 07, 2020 | 10.05 | 10.05 | 9.400 | 9.790 | 930,180 | -0.18(-1.81%) |
Dec 04, 2020 | 9.700 | 10.28 | 9.510 | 9.970 | 1,618,000 | +0.33(+3.42%) |
Dec 03, 2020 | 9.480 | 9.840 | 9.320 | 9.640 | 776,277 | +0.14(+1.47%) |
Dec 02, 2020 | 9.250 | 9.890 | 9.070 | 9.500 | 976,562 | +0.11(+1.17%) |