Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.42 | 12.69 | 11.91 | 12.30 | 284,200 | +0.02(+0.16%) |
Feb 25, 2021 | 11.97 | 12.46 | 11.70 | 12.28 | 663,977 | +0.29(+2.42%) |
Feb 24, 2021 | 11.97 | 12.09 | 11.48 | 11.99 | 249,819 | +0.08(+0.67%) |
Feb 23, 2021 | 12.05 | 12.06 | 11.13 | 11.91 | 437,213 | -0.22(-1.81%) |
Feb 22, 2021 | 11.80 | 12.17 | 11.75 | 12.13 | 306,366 | +0.04(+0.33%) |
Feb 19, 2021 | 12.09 | 12.24 | 11.84 | 12.09 | 469,400 | +0.14(+1.17%) |
Feb 18, 2021 | 12.00 | 12.15 | 11.65 | 11.95 | 861,878 | -0.20(-1.65%) |
Feb 17, 2021 | 13.27 | 13.30 | 12.01 | 12.15 | 936,933 | -1.15(-8.65%) |
Feb 16, 2021 | 15.32 | 15.65 | 12.92 | 13.30 | 1,039,204 | -1.79(-11.86%) |
Feb 12, 2021 | 16.93 | 17.04 | 14.76 | 15.09 | 814,600 | -3.42(-18.48%) |
Feb 11, 2021 | 18.09 | 18.51 | 17.42 | 18.51 | 317,622 | +0.78(+4.40%) |
Feb 10, 2021 | 18.38 | 18.38 | 17.23 | 17.73 | 210,996 | -0.56(-3.06%) |
Feb 09, 2021 | 17.30 | 18.44 | 17.15 | 18.29 | 260,790 | +1.03(+5.97%) |
Feb 08, 2021 | 16.95 | 17.74 | 16.86 | 17.26 | 271,085 | +0.57(+3.42%) |
Feb 05, 2021 | 18.50 | 20.11 | 16.36 | 16.69 | 1,423,200 | -1.60(-8.75%) |
Feb 04, 2021 | 17.75 | 18.50 | 17.75 | 18.29 | 272,842 | +0.55(+3.10%) |
Feb 03, 2021 | 18.49 | 18.50 | 17.62 | 17.74 | 130,894 | -0.60(-3.27%) |
Feb 02, 2021 | 18.32 | 18.49 | 18.03 | 18.34 | 403,415 | +0.38(+2.12%) |
Feb 01, 2021 | 18.25 | 18.31 | 17.49 | 17.96 | 173,815 | +0.05(+0.28%) |
Jan 29, 2021 | 17.38 | 18.03 | 17.02 | 17.91 | 247,100 | +0.50(+2.87%) |
Jan 28, 2021 | 17.66 | 17.66 | 16.49 | 17.41 | 279,343 | -0.14(-0.80%) |
Jan 27, 2021 | 18.45 | 18.51 | 17.07 | 17.55 | 278,084 | -1.37(-7.24%) |
Jan 26, 2021 | 17.48 | 18.95 | 17.48 | 18.92 | 440,731 | +1.63(+9.43%) |
Jan 25, 2021 | 18.50 | 18.60 | 16.97 | 17.29 | 195,487 | -0.96(-5.26%) |
Jan 22, 2021 | 17.77 | 18.33 | 17.38 | 18.25 | 354,700 | +0.39(+2.18%) |
Jan 21, 2021 | 18.19 | 18.27 | 17.69 | 17.86 | 280,647 | -0.15(-0.83%) |
Jan 20, 2021 | 16.78 | 18.06 | 16.31 | 18.01 | 486,113 | +1.02(+6.00%) |
Jan 19, 2021 | 17.30 | 17.49 | 16.59 | 16.99 | 847,904 | -0.37(-2.13%) |
Jan 15, 2021 | 17.71 | 19.24 | 16.85 | 17.36 | 3,226,900 | +1.98(+12.87%) |
Jan 14, 2021 | 15.77 | 16.16 | 14.80 | 15.38 | 537,915 | -0.64(-4.00%) |
Jan 13, 2021 | 16.00 | 16.27 | 15.55 | 16.02 | 491,099 | +0.12(+0.75%) |
Jan 12, 2021 | 14.68 | 16.22 | 14.44 | 15.90 | 748,563 | +1.46(+10.11%) |
Jan 11, 2021 | 14.47 | 15.17 | 14.25 | 14.44 | 604,394 | +0.05(+0.35%) |
Jan 08, 2021 | 13.02 | 14.70 | 12.97 | 14.39 | 566,300 | +1.39(+10.69%) |
Jan 07, 2021 | 12.29 | 13.02 | 12.29 | 13.00 | 308,284 | +0.74(+6.04%) |
Jan 06, 2021 | 12.38 | 12.51 | 12.14 | 12.26 | 115,931 | -0.13(-1.05%) |
Jan 05, 2021 | 12.94 | 12.97 | 12.16 | 12.39 | 139,312 | -0.30(-2.36%) |
Jan 04, 2021 | 12.52 | 12.80 | 12.11 | 12.69 | 342,702 | +0.21(+1.68%) |
Dec 31, 2020 | 12.48 | 12.48 | 12.48 | 169,775 | -0.01(-0.08%) | |
Dec 30, 2020 | 12.53 | 12.66 | 12.31 | 12.49 | 169,775 | +0.15(+1.22%) |
Dec 29, 2020 | 12.25 | 12.43 | 12.03 | 12.34 | 166,102 | +0.07(+0.57%) |
Dec 28, 2020 | 12.57 | 12.90 | 12.25 | 12.27 | 124,962 | -0.21(-1.68%) |
Dec 24, 2020 | 12.39 | 12.57 | 12.19 | 12.48 | 100,800 | +0.03(+0.24%) |
Dec 23, 2020 | 12.90 | 13.11 | 11.95 | 12.45 | 241,201 | -0.31(-2.43%) |
Dec 22, 2020 | 12.16 | 12.82 | 12.15 | 12.76 | 278,771 | +0.69(+5.72%) |
Dec 21, 2020 | 12.12 | 12.23 | 11.69 | 12.07 | 233,571 | -0.22(-1.79%) |
Dec 18, 2020 | 12.21 | 12.71 | 11.85 | 12.29 | 1,118,700 | +0.17(+1.40%) |
Dec 17, 2020 | 11.12 | 12.17 | 11.12 | 12.12 | 460,008 | +1.04(+9.39%) |
Dec 16, 2020 | 11.00 | 11.45 | 10.82 | 11.08 | 264,901 | +0.10(+0.91%) |
Dec 15, 2020 | 10.80 | 11.11 | 10.45 | 10.98 | 388,430 | +0.83(+8.18%) |
Dec 14, 2020 | 9.790 | 10.46 | 9.690 | 10.15 | 427,024 | +0.47(+4.86%) |
Dec 11, 2020 | 9.660 | 9.740 | 9.290 | 9.680 | 181,500 | +0.02(+0.21%) |
Dec 10, 2020 | 8.890 | 9.750 | 8.780 | 9.660 | 456,409 | +0.82(+9.28%) |
Dec 09, 2020 | 9.160 | 9.200 | 8.710 | 8.840 | 172,977 | -0.16(-1.78%) |
Dec 08, 2020 | 8.680 | 9.070 | 8.680 | 9.000 | 178,398 | +0.30(+3.45%) |
Dec 07, 2020 | 8.500 | 8.830 | 8.410 | 8.700 | 136,791 | +0.21(+2.47%) |
Dec 04, 2020 | 8.250 | 8.490 | 8.250 | 8.490 | 154,900 | +0.19(+2.29%) |
Dec 03, 2020 | 8.160 | 8.420 | 8.090 | 8.300 | 163,261 | +0.21(+2.60%) |
Dec 02, 2020 | 7.720 | 8.210 | 7.620 | 8.090 | 228,854 | +0.32(+4.12%) |