Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.46 | 11.51 | 11.20 | 11.38 | 4,070,807 | +0.45(+4.12%) |
Feb 25, 2021 | 11.61 | 11.74 | 10.86 | 10.93 | 4,451,759 | -0.66(-5.66%) |
Feb 24, 2021 | 11.35 | 11.59 | 11.09 | 11.59 | 3,718,495 | +0.38(+3.41%) |
Feb 23, 2021 | 11.18 | 11.31 | 10.97 | 11.20 | 3,088,092 | +0.03(+0.31%) |
Feb 22, 2021 | 11.13 | 11.36 | 11.07 | 11.17 | 3,145,219 | +0.13(+1.17%) |
Feb 19, 2021 | 10.55 | 11.05 | 10.55 | 11.04 | 2,311,634 | +0.55(+5.20%) |
Feb 18, 2021 | 10.55 | 10.75 | 10.41 | 10.49 | 1,522,066 | -0.07(-0.65%) |
Feb 17, 2021 | 10.78 | 10.84 | 10.49 | 10.56 | 1,347,649 | -0.26(-2.40%) |
Feb 16, 2021 | 10.58 | 10.88 | 10.51 | 10.82 | 1,626,153 | +0.34(+3.26%) |
Feb 12, 2021 | 10.43 | 10.55 | 10.40 | 10.48 | 1,004,593 | +0.05(+0.52%) |
Feb 11, 2021 | 10.41 | 10.56 | 10.16 | 10.43 | 1,420,199 | +0.08(+0.73%) |
Feb 10, 2021 | 10.28 | 10.45 | 10.25 | 10.35 | 1,335,135 | +0.05(+0.53%) |
Feb 09, 2021 | 10.32 | 10.42 | 10.24 | 10.30 | 1,669,993 | -0.09(-0.85%) |
Feb 08, 2021 | 10.34 | 10.43 | 10.22 | 10.38 | 2,303,637 | -0.16(-1.55%) |
Feb 05, 2021 | 10.58 | 10.79 | 10.54 | 10.55 | 1,461,852 | +0.05(+0.46%) |
Feb 04, 2021 | 10.12 | 10.56 | 10.10 | 10.50 | 2,006,966 | +0.42(+4.13%) |
Feb 03, 2021 | 10.14 | 10.23 | 10.06 | 10.08 | 1,170,804 | -0.05(-0.54%) |
Feb 02, 2021 | 9.927 | 10.18 | 9.921 | 10.14 | 1,838,170 | +0.24(+2.41%) |
Feb 01, 2021 | 9.825 | 10.00 | 9.566 | 9.900 | 1,794,521 | +0.16(+1.68%) |
Jan 29, 2021 | 9.948 | 9.975 | 9.627 | 9.736 | 1,687,259 | -0.21(-2.13%) |
Jan 28, 2021 | 9.743 | 9.996 | 9.675 | 9.948 | 1,647,218 | +0.30(+3.11%) |
Jan 27, 2021 | 9.832 | 9.873 | 9.627 | 9.647 | 1,751,331 | -0.30(-3.02%) |
Jan 26, 2021 | 9.900 | 10.06 | 9.709 | 9.948 | 1,133,702 | +0.14(+1.39%) |
Jan 25, 2021 | 9.934 | 9.968 | 9.709 | 9.811 | 1,997,510 | -0.18(-1.78%) |
Jan 22, 2021 | 9.934 | 10.03 | 9.839 | 9.989 | 2,146,569 | -0.01(-0.14%) |
Jan 21, 2021 | 10.03 | 10.07 | 9.873 | 10.00 | 1,158,692 | +0.03(+0.34%) |
Jan 20, 2021 | 9.791 | 9.975 | 9.784 | 9.968 | 1,712,576 | +0.19(+1.96%) |
Jan 19, 2021 | 9.832 | 9.866 | 9.729 | 9.777 | 1,283,250 | -0.04(-0.42%) |
Jan 15, 2021 | 9.804 | 9.880 | 9.750 | 9.818 | 1,053,365 | -0.06(-0.62%) |
Jan 14, 2021 | 9.743 | 9.880 | 9.688 | 9.880 | 1,129,504 | +0.18(+1.83%) |
Jan 13, 2021 | 9.736 | 9.859 | 9.649 | 9.702 | 1,166,800 | -0.03(-0.35%) |
Jan 12, 2021 | 9.729 | 9.811 | 9.593 | 9.736 | 1,522,208 | +0.02(+0.21%) |
Jan 11, 2021 | 9.613 | 9.900 | 9.606 | 9.716 | 3,502,679 | +0.01(+0.14%) |
Jan 08, 2021 | 9.839 | 9.839 | 9.388 | 9.702 | 2,588,743 | -0.08(-0.77%) |
Jan 07, 2021 | 9.845 | 9.914 | 9.750 | 9.777 | 1,316,729 | -0.02(-0.21%) |
Jan 06, 2021 | 9.627 | 10.03 | 9.627 | 9.798 | 2,594,286 | +0.27(+2.79%) |
Jan 05, 2021 | 9.456 | 9.600 | 9.402 | 9.531 | 1,107,506 | +0.10(+1.01%) |
Jan 04, 2021 | 9.716 | 9.723 | 9.245 | 9.436 | 2,334,458 | -0.25(-2.54%) |
Dec 31, 2020 | 9.682 | 9.682 | 9.682 | 822,553 | +0.03(+0.35%) | |
Dec 30, 2020 | 9.647 | 9.791 | 9.600 | 9.647 | 822,553 | +0.01(+0.14%) |
Dec 29, 2020 | 9.695 | 9.743 | 9.572 | 9.634 | 1,199,561 | -0.07(-0.70%) |
Dec 28, 2020 | 9.654 | 9.784 | 9.606 | 9.702 | 1,061,033 | +0.11(+1.14%) |
Dec 24, 2020 | 9.647 | 9.647 | 9.470 | 9.593 | 637,555 | -0.04(-0.43%) |
Dec 23, 2020 | 9.538 | 9.764 | 9.463 | 9.634 | 790,021 | +0.12(+1.22%) |
Dec 22, 2020 | 9.429 | 9.600 | 9.381 | 9.518 | 1,078,961 | +0.10(+1.09%) |
Dec 21, 2020 | 9.559 | 9.593 | 9.204 | 9.415 | 2,684,259 | -0.29(-2.96%) |
Dec 18, 2020 | 10.08 | 10.21 | 9.682 | 9.702 | 6,218,402 | -0.36(-3.53%) |
Dec 17, 2020 | 9.900 | 10.06 | 9.832 | 10.06 | 1,551,560 | +0.22(+2.22%) |
Dec 16, 2020 | 9.818 | 9.924 | 9.688 | 9.839 | 1,408,843 | +0.02(+0.21%) |
Dec 15, 2020 | 9.764 | 9.830 | 9.702 | 9.818 | 1,689,546 | +0.10(+0.98%) |
Dec 14, 2020 | 9.593 | 9.859 | 9.593 | 9.723 | 2,776,336 | +0.20(+2.15%) |
Dec 11, 2020 | 9.627 | 9.688 | 9.456 | 9.518 | 1,136,264 | -0.18(-1.90%) |
Dec 10, 2020 | 9.566 | 9.723 | 9.511 | 9.702 | 1,146,709 | +0.10(+0.99%) |
Dec 09, 2020 | 9.839 | 9.927 | 9.552 | 9.606 | 2,694,838 | -0.16(-1.61%) |
Dec 08, 2020 | 9.354 | 9.859 | 9.347 | 9.764 | 3,209,575 | +0.38(+4.08%) |
Dec 07, 2020 | 9.361 | 9.490 | 9.217 | 9.381 | 1,678,886 | +0.05(+0.59%) |
Dec 04, 2020 | 9.354 | 9.449 | 9.272 | 9.327 | 1,731,931 | +0.04(+0.44%) |
Dec 03, 2020 | 9.361 | 9.511 | 9.258 | 9.286 | 1,269,980 | -0.02(-0.22%) |
Dec 02, 2020 | 9.333 | 9.354 | 9.190 | 9.306 | 1,130,055 | +0.03(+0.29%) |