Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.75 | 10.80 | 9.710 | 9.710 | 3,848,900 | -1.05(-9.76%) |
Feb 25, 2021 | 11.00 | 11.16 | 10.59 | 10.76 | 3,415,645 | +0.15(+1.41%) |
Feb 24, 2021 | 10.34 | 10.66 | 10.19 | 10.61 | 1,275,168 | +0.25(+2.41%) |
Feb 23, 2021 | 10.61 | 10.62 | 10.21 | 10.36 | 1,000,502 | -0.34(-3.18%) |
Feb 22, 2021 | 10.28 | 10.82 | 10.28 | 10.70 | 1,366,535 | +0.52(+5.11%) |
Feb 19, 2021 | 10.35 | 10.47 | 10.18 | 10.18 | 1,240,100 | -0.11(-1.07%) |
Feb 18, 2021 | 10.62 | 10.81 | 10.26 | 10.29 | 1,622,103 | -0.34(-3.20%) |
Feb 17, 2021 | 10.57 | 10.73 | 10.50 | 10.63 | 1,374,086 | -0.11(-1.02%) |
Feb 16, 2021 | 10.73 | 11.03 | 10.55 | 10.74 | 1,131,006 | -0.13(-1.20%) |
Feb 12, 2021 | 10.72 | 10.92 | 10.40 | 10.87 | 1,155,200 | +0.15(+1.40%) |
Feb 11, 2021 | 11.21 | 11.34 | 10.64 | 10.72 | 1,525,756 | -0.51(-4.54%) |
Feb 10, 2021 | 11.24 | 11.29 | 11.04 | 11.23 | 706,915 | +0.09(+0.81%) |
Feb 09, 2021 | 11.29 | 11.33 | 11.03 | 11.14 | 922,603 | -0.10(-0.89%) |
Feb 08, 2021 | 11.31 | 11.58 | 11.20 | 11.24 | 1,561,004 | +0.17(+1.54%) |
Feb 05, 2021 | 11.10 | 11.12 | 10.81 | 11.07 | 1,172,400 | +0.10(+0.91%) |
Feb 04, 2021 | 10.80 | 11.00 | 10.45 | 10.97 | 1,555,300 | -0.02(-0.18%) |
Feb 03, 2021 | 10.60 | 11.13 | 10.60 | 10.99 | 1,469,409 | +0.41(+3.88%) |
Feb 02, 2021 | 10.70 | 10.77 | 10.49 | 10.58 | 1,223,584 | -0.50(-4.51%) |
Feb 01, 2021 | 11.24 | 11.31 | 10.69 | 11.08 | 1,906,025 | +0.26(+2.40%) |
Jan 29, 2021 | 11.19 | 11.60 | 10.73 | 10.82 | 4,720,100 | -0.07(-0.64%) |
Jan 28, 2021 | 10.56 | 11.05 | 10.53 | 10.89 | 2,040,707 | +0.56(+5.42%) |
Jan 27, 2021 | 10.28 | 10.45 | 9.950 | 10.33 | 1,323,266 | -0.07(-0.67%) |
Jan 26, 2021 | 10.45 | 10.58 | 10.33 | 10.40 | 920,689 | -0.02(-0.19%) |
Jan 25, 2021 | 10.58 | 10.68 | 10.27 | 10.42 | 1,247,846 | -0.09(-0.86%) |
Jan 22, 2021 | 10.64 | 10.73 | 10.36 | 10.51 | 1,155,200 | -0.39(-3.58%) |
Jan 21, 2021 | 10.88 | 10.97 | 10.60 | 10.90 | 1,612,557 | -0.02(-0.18%) |
Jan 20, 2021 | 10.60 | 10.99 | 10.51 | 10.92 | 2,205,738 | +0.62(+6.02%) |
Jan 19, 2021 | 10.60 | 10.68 | 10.13 | 10.30 | 2,311,302 | -0.20(-1.90%) |
Jan 15, 2021 | 10.62 | 10.69 | 10.44 | 10.50 | 1,907,100 | -0.25(-2.33%) |
Jan 14, 2021 | 10.92 | 10.99 | 10.69 | 10.75 | 1,116,639 | -0.10(-0.92%) |
Jan 13, 2021 | 10.90 | 11.00 | 10.72 | 10.85 | 1,106,590 | -0.02(-0.18%) |
Jan 12, 2021 | 10.93 | 11.00 | 10.63 | 10.87 | 1,164,545 | -0.06(-0.55%) |
Jan 11, 2021 | 10.83 | 11.16 | 10.77 | 10.93 | 1,173,126 | -0.17(-1.53%) |
Jan 08, 2021 | 11.60 | 11.65 | 10.98 | 11.10 | 2,151,200 | -0.82(-6.88%) |
Jan 07, 2021 | 11.87 | 11.97 | 11.57 | 11.92 | 1,009,757 | -0.08(-0.67%) |
Jan 06, 2021 | 11.88 | 12.04 | 11.52 | 12.00 | 1,718,115 | -0.07(-0.58%) |
Jan 05, 2021 | 12.44 | 12.46 | 11.99 | 12.07 | 1,159,129 | -0.13(-1.07%) |
Jan 04, 2021 | 11.84 | 12.27 | 11.80 | 12.20 | 1,479,389 | +0.72(+6.27%) |
Dec 31, 2020 | 11.48 | 11.48 | 11.48 | 743,228 | -0.10(-0.86%) | |
Dec 30, 2020 | 11.25 | 11.58 | 11.25 | 11.58 | 743,228 | +0.34(+3.02%) |
Dec 29, 2020 | 11.34 | 11.44 | 11.15 | 11.24 | 799,160 | -0.09(-0.79%) |
Dec 28, 2020 | 11.58 | 11.71 | 11.31 | 11.33 | 865,594 | -0.03(-0.26%) |
Dec 24, 2020 | 11.21 | 11.38 | 11.16 | 11.36 | 414,500 | +0.11(+0.98%) |
Dec 23, 2020 | 11.08 | 11.33 | 11.08 | 11.25 | 547,531 | +0.21(+1.90%) |
Dec 22, 2020 | 11.38 | 11.45 | 10.93 | 11.04 | 890,869 | -0.38(-3.33%) |
Dec 21, 2020 | 11.31 | 11.69 | 11.28 | 11.42 | 776,762 | +0.03(+0.26%) |
Dec 18, 2020 | 11.86 | 11.89 | 11.39 | 11.39 | 1,430,800 | -0.52(-4.37%) |
Dec 17, 2020 | 11.88 | 12.01 | 11.65 | 11.91 | 1,185,621 | +0.52(+4.57%) |
Dec 16, 2020 | 11.29 | 11.40 | 11.06 | 11.39 | 968,989 | +0.14(+1.24%) |
Dec 15, 2020 | 11.17 | 11.38 | 11.06 | 11.25 | 713,413 | +0.35(+3.21%) |
Dec 14, 2020 | 11.13 | 11.32 | 10.88 | 10.90 | 738,076 | -0.31(-2.77%) |
Dec 11, 2020 | 11.34 | 11.34 | 11.09 | 11.21 | 827,300 | -0.04(-0.36%) |
Dec 10, 2020 | 11.45 | 11.53 | 11.20 | 11.25 | 689,824 | -0.04(-0.35%) |
Dec 09, 2020 | 11.65 | 11.73 | 11.15 | 11.29 | 991,755 | -0.47(-4.00%) |
Dec 08, 2020 | 12.07 | 12.16 | 11.70 | 11.76 | 1,069,396 | -0.27(-2.24%) |
Dec 07, 2020 | 11.49 | 12.22 | 11.48 | 12.03 | 1,571,030 | +0.55(+4.79%) |
Dec 04, 2020 | 11.50 | 11.53 | 11.12 | 11.48 | 1,613,200 | +0.12(+1.06%) |
Dec 03, 2020 | 11.51 | 11.57 | 11.18 | 11.36 | 925,697 | -0.05(-0.44%) |
Dec 02, 2020 | 11.35 | 11.52 | 11.27 | 11.41 | 1,389,083 | +0.06(+0.53%) |