Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.54 | 10.79 | 10.26 | 10.79 | 1,982,800 | +0.13(+1.22%) |
Feb 25, 2021 | 10.79 | 10.97 | 10.39 | 10.66 | 1,772,819 | -0.19(-1.75%) |
Feb 24, 2021 | 11.10 | 11.15 | 10.76 | 10.85 | 1,942,748 | -0.36(-3.21%) |
Feb 23, 2021 | 10.88 | 11.28 | 10.21 | 11.21 | 3,372,927 | -0.16(-1.41%) |
Feb 22, 2021 | 11.53 | 11.92 | 11.26 | 11.37 | 3,621,531 | -0.14(-1.22%) |
Feb 19, 2021 | 11.38 | 12.10 | 11.13 | 11.51 | 5,053,600 | +0.18(+1.59%) |
Feb 18, 2021 | 11.42 | 11.62 | 11.22 | 11.33 | 2,291,098 | -0.67(-5.58%) |
Feb 17, 2021 | 11.89 | 12.00 | 11.20 | 12.00 | 5,260,929 | -0.16(-1.32%) |
Feb 16, 2021 | 11.35 | 12.64 | 10.76 | 12.16 | 14,483,768 | +0.57(+4.92%) |
Feb 12, 2021 | 12.82 | 12.90 | 11.11 | 11.59 | 18,213,700 | -0.61(-5.00%) |
Feb 11, 2021 | 11.78 | 12.30 | 11.33 | 12.20 | 1,776,585 | +0.39(+3.30%) |
Feb 10, 2021 | 12.01 | 12.08 | 11.52 | 11.81 | 1,689,246 | -0.32(-2.64%) |
Feb 09, 2021 | 12.11 | 12.24 | 11.86 | 12.13 | 1,208,791 | -0.24(-1.94%) |
Feb 08, 2021 | 12.12 | 12.39 | 12.02 | 12.37 | 1,579,763 | +0.19(+1.56%) |
Feb 05, 2021 | 12.15 | 12.22 | 11.92 | 12.18 | 1,325,600 | -0.04(-0.33%) |
Feb 04, 2021 | 12.19 | 12.38 | 12.11 | 12.22 | 1,675,778 | +0.15(+1.24%) |
Feb 03, 2021 | 11.99 | 12.31 | 11.92 | 12.07 | 2,391,173 | +0.07(+0.58%) |
Feb 02, 2021 | 12.10 | 12.39 | 11.78 | 12.00 | 2,017,371 | -0.02(-0.17%) |
Feb 01, 2021 | 11.85 | 12.10 | 11.60 | 12.02 | 3,107,287 | +0.60(+5.25%) |
Jan 29, 2021 | 11.62 | 11.62 | 10.91 | 11.42 | 5,078,100 | +0.10(+0.88%) |
Jan 28, 2021 | 11.20 | 11.62 | 11.15 | 11.32 | 1,271,773 | +0.17(+1.52%) |
Jan 27, 2021 | 11.50 | 11.50 | 10.81 | 11.15 | 2,556,933 | -0.61(-5.19%) |
Jan 26, 2021 | 12.15 | 12.22 | 11.72 | 11.76 | 1,152,631 | -0.45(-3.69%) |
Jan 25, 2021 | 12.37 | 12.82 | 11.95 | 12.21 | 1,990,665 | -0.02(-0.16%) |
Jan 22, 2021 | 12.08 | 12.38 | 12.05 | 12.23 | 943,200 | +0.05(+0.41%) |
Jan 21, 2021 | 12.07 | 12.69 | 11.80 | 12.18 | 1,624,466 | +0.11(+0.91%) |
Jan 20, 2021 | 11.60 | 12.27 | 11.40 | 12.07 | 1,623,578 | +0.48(+4.14%) |
Jan 19, 2021 | 11.79 | 11.79 | 11.41 | 11.59 | 1,971,528 | -0.13(-1.11%) |
Jan 15, 2021 | 12.03 | 12.14 | 11.52 | 11.72 | 2,352,100 | -0.53(-4.33%) |
Jan 14, 2021 | 11.68 | 12.84 | 11.59 | 12.25 | 4,285,226 | +0.82(+7.17%) |
Jan 13, 2021 | 11.33 | 11.45 | 11.24 | 11.43 | 3,060,015 | +0.18(+1.60%) |
Jan 12, 2021 | 11.20 | 11.34 | 11.16 | 11.25 | 1,562,659 | +0.00(+0.00%) |
Jan 11, 2021 | 11.32 | 11.42 | 11.18 | 11.25 | 1,811,024 | -0.34(-2.93%) |
Jan 08, 2021 | 11.60 | 12.09 | 11.41 | 11.59 | 2,649,000 | +0.11(+0.96%) |
Jan 07, 2021 | 11.10 | 12.09 | 10.98 | 11.48 | 3,195,416 | +0.48(+4.36%) |
Jan 06, 2021 | 11.10 | 11.34 | 10.91 | 11.00 | 1,369,579 | -0.22(-1.96%) |
Jan 05, 2021 | 11.02 | 11.27 | 11.01 | 11.22 | 1,353,165 | -0.02(-0.18%) |
Jan 04, 2021 | 11.52 | 11.74 | 11.11 | 11.24 | 2,411,789 | -0.06(-0.53%) |
Dec 31, 2020 | 11.30 | 11.30 | 11.30 | 2,050,008 | -0.02(-0.18%) | |
Dec 30, 2020 | 11.45 | 11.74 | 11.21 | 11.32 | 2,050,008 | -0.02(-0.18%) |
Dec 29, 2020 | 11.66 | 11.70 | 11.02 | 11.34 | 3,502,597 | +0.01(+0.09%) |
Dec 28, 2020 | 11.30 | 11.63 | 11.00 | 11.33 | 5,396,155 | +0.93(+8.94%) |
Dec 24, 2020 | 10.50 | 10.50 | 10.39 | 10.40 | 586,200 | +0.04(+0.39%) |
Dec 23, 2020 | 10.31 | 10.38 | 10.29 | 10.36 | 655,907 | +0.06(+0.58%) |
Dec 22, 2020 | 10.40 | 10.45 | 10.24 | 10.30 | 492,311 | +0.02(+0.19%) |
Dec 21, 2020 | 10.25 | 10.30 | 10.18 | 10.28 | 297,035 | +0.01(+0.10%) |
Dec 18, 2020 | 10.30 | 10.32 | 10.26 | 10.27 | 174,000 | -0.05(-0.48%) |
Dec 17, 2020 | 10.15 | 10.35 | 10.15 | 10.32 | 199,751 | +0.03(+0.29%) |
Dec 16, 2020 | 10.10 | 10.30 | 10.09 | 10.29 | 506,739 | +0.14(+1.38%) |
Dec 15, 2020 | 10.31 | 10.35 | 10.10 | 10.15 | 516,997 | -0.08(-0.78%) |
Dec 14, 2020 | 10.50 | 10.59 | 10.19 | 10.23 | 877,920 | -0.07(-0.68%) |
Dec 11, 2020 | 10.41 | 10.80 | 10.18 | 10.30 | 468,500 | +0.15(+1.48%) |
Dec 10, 2020 | 10.25 | 10.30 | 10.11 | 10.15 | 612,539 | +0.00(+0.00%) |
Dec 09, 2020 | 10.25 | 10.25 | 10.00 | 10.15 | 306,723 | +0.05(+0.50%) |
Dec 08, 2020 | 10.19 | 10.19 | 10.03 | 10.10 | 245,813 | +0.01(+0.10%) |
Dec 07, 2020 | 10.20 | 10.20 | 10.00 | 10.09 | 401,635 | +0.11(+1.10%) |
Dec 04, 2020 | 9.990 | 10.00 | 9.900 | 9.980 | 107,900 | +0.00(+0.00%) |
Dec 03, 2020 | 9.900 | 9.980 | 9.880 | 9.980 | 147,644 | +0.08(+0.81%) |
Dec 02, 2020 | 9.960 | 9.970 | 9.850 | 9.900 | 172,490 | -0.05(-0.50%) |