Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.08 | 13.32 | 12.91 | 13.13 | 18,632,974 | +0.06(+0.48%) |
Feb 25, 2021 | 13.32 | 13.43 | 12.99 | 13.07 | 16,128,205 | -0.32(-2.36%) |
Feb 24, 2021 | 13.10 | 13.42 | 13.08 | 13.39 | 9,149,598 | +0.33(+2.56%) |
Feb 23, 2021 | 13.08 | 13.12 | 12.79 | 13.05 | 14,881,363 | +0.00(+0.00%) |
Feb 22, 2021 | 12.67 | 13.25 | 12.66 | 13.05 | 15,319,121 | +0.31(+2.41%) |
Feb 19, 2021 | 12.70 | 12.84 | 12.64 | 12.75 | 9,324,801 | +0.17(+1.36%) |
Feb 18, 2021 | 12.55 | 12.64 | 12.49 | 12.58 | 8,795,204 | -0.05(-0.43%) |
Feb 17, 2021 | 12.87 | 12.89 | 12.49 | 12.63 | 13,759,391 | -0.27(-2.10%) |
Feb 16, 2021 | 13.02 | 13.15 | 12.80 | 12.90 | 15,939,915 | -0.07(-0.56%) |
Feb 12, 2021 | 12.83 | 12.99 | 12.74 | 12.97 | 8,185,570 | +0.17(+1.34%) |
Feb 11, 2021 | 12.55 | 12.87 | 12.49 | 12.80 | 13,635,718 | +0.21(+1.65%) |
Feb 10, 2021 | 12.52 | 12.76 | 12.35 | 12.59 | 19,042,468 | +0.32(+2.65%) |
Feb 09, 2021 | 12.24 | 12.35 | 12.10 | 12.27 | 6,441,174 | +0.09(+0.74%) |
Feb 08, 2021 | 11.81 | 12.21 | 11.80 | 12.18 | 9,993,150 | +0.32(+2.74%) |
Feb 05, 2021 | 11.72 | 11.91 | 11.66 | 11.85 | 8,393,751 | +0.16(+1.39%) |
Feb 04, 2021 | 11.49 | 11.71 | 11.42 | 11.69 | 6,899,039 | +0.22(+1.89%) |
Feb 03, 2021 | 11.10 | 11.58 | 11.07 | 11.47 | 8,137,935 | +0.33(+3.00%) |
Feb 02, 2021 | 11.28 | 11.32 | 11.05 | 11.14 | 7,415,364 | -0.03(-0.24%) |
Feb 01, 2021 | 11.21 | 11.30 | 10.99 | 11.17 | 8,010,712 | +0.04(+0.32%) |
Jan 29, 2021 | 11.29 | 11.47 | 10.99 | 11.13 | 12,633,305 | -0.20(-1.75%) |
Jan 28, 2021 | 11.82 | 11.83 | 11.33 | 11.33 | 11,928,282 | -0.46(-3.90%) |
Jan 27, 2021 | 10.91 | 11.86 | 10.88 | 11.79 | 22,963,516 | +0.77(+6.96%) |
Jan 26, 2021 | 11.14 | 11.18 | 10.84 | 11.02 | 6,615,311 | -0.07(-0.65%) |
Jan 25, 2021 | 10.90 | 11.10 | 10.69 | 11.10 | 10,511,616 | +0.14(+1.32%) |
Jan 22, 2021 | 10.91 | 10.97 | 10.64 | 10.95 | 11,225,700 | -0.11(-0.98%) |
Jan 21, 2021 | 11.13 | 11.14 | 10.96 | 11.06 | 7,776,964 | -0.07(-0.65%) |
Jan 20, 2021 | 11.10 | 11.20 | 11.06 | 11.13 | 5,348,868 | +0.03(+0.24%) |
Jan 19, 2021 | 11.36 | 11.41 | 11.07 | 11.10 | 10,199,742 | -0.21(-1.83%) |
Jan 15, 2021 | 11.41 | 11.62 | 11.15 | 11.31 | 14,230,024 | +0.05(+0.48%) |
Jan 14, 2021 | 11.04 | 11.33 | 10.97 | 11.26 | 10,844,304 | +0.28(+2.55%) |
Jan 13, 2021 | 10.97 | 11.05 | 10.84 | 10.98 | 10,564,241 | +0.03(+0.25%) |
Jan 12, 2021 | 10.86 | 11.03 | 10.78 | 10.95 | 7,884,262 | +0.15(+1.42%) |
Jan 11, 2021 | 10.55 | 10.90 | 10.53 | 10.80 | 8,511,073 | +0.08(+0.76%) |
Jan 08, 2021 | 10.81 | 10.85 | 10.61 | 10.72 | 11,252,748 | -0.08(-0.75%) |
Jan 07, 2021 | 10.97 | 11.04 | 10.77 | 10.80 | 11,107,139 | -0.06(-0.58%) |
Jan 06, 2021 | 10.79 | 11.05 | 10.75 | 10.86 | 10,810,572 | +0.23(+2.21%) |
Jan 05, 2021 | 10.44 | 10.71 | 10.44 | 10.63 | 12,159,569 | +0.19(+1.81%) |
Jan 04, 2021 | 10.73 | 10.83 | 10.40 | 10.44 | 8,875,699 | -0.25(-2.36%) |
Dec 31, 2020 | 10.69 | 10.69 | 10.69 | 5,149,710 | +0.15(+1.46%) | |
Dec 30, 2020 | 10.52 | 10.66 | 10.49 | 10.54 | 5,149,710 | +0.01(+0.09%) |
Dec 29, 2020 | 10.68 | 10.69 | 10.44 | 10.53 | 6,337,227 | -0.11(-1.02%) |
Dec 28, 2020 | 10.62 | 10.88 | 10.59 | 10.64 | 7,264,071 | +0.03(+0.26%) |
Dec 24, 2020 | 10.67 | 10.68 | 10.52 | 10.61 | 2,815,542 | +0.01(+0.08%) |
Dec 23, 2020 | 10.52 | 10.72 | 10.52 | 10.60 | 6,772,889 | +0.13(+1.21%) |
Dec 22, 2020 | 10.60 | 10.64 | 10.45 | 10.47 | 7,377,890 | -0.05(-0.51%) |
Dec 21, 2020 | 10.69 | 10.71 | 10.43 | 10.53 | 13,399,566 | -0.41(-3.71%) |
Dec 18, 2020 | 10.97 | 11.12 | 10.85 | 10.93 | 27,408,834 | -0.05(-0.49%) |
Dec 17, 2020 | 10.97 | 11.06 | 10.88 | 10.99 | 8,299,618 | +0.02(+0.17%) |
Dec 16, 2020 | 11.01 | 11.07 | 10.82 | 10.97 | 15,075,720 | -0.01(-0.08%) |
Dec 15, 2020 | 10.83 | 10.99 | 10.65 | 10.98 | 11,352,818 | +0.27(+2.53%) |
Dec 14, 2020 | 10.80 | 11.05 | 10.68 | 10.71 | 10,519,069 | -0.11(-1.00%) |
Dec 11, 2020 | 10.81 | 10.97 | 10.79 | 10.82 | 7,438,424 | -0.12(-1.07%) |
Dec 10, 2020 | 10.80 | 11.05 | 10.75 | 10.93 | 8,687,158 | -0.01(-0.08%) |
Dec 09, 2020 | 10.86 | 11.16 | 10.85 | 10.94 | 11,675,450 | +0.03(+0.25%) |
Dec 08, 2020 | 10.73 | 10.96 | 10.64 | 10.92 | 8,937,294 | +0.13(+1.17%) |
Dec 07, 2020 | 10.88 | 10.99 | 10.68 | 10.79 | 10,101,889 | -0.23(-2.11%) |
Dec 04, 2020 | 10.46 | 11.02 | 10.44 | 11.02 | 14,384,891 | +0.65(+6.29%) |
Dec 03, 2020 | 10.29 | 10.57 | 10.15 | 10.37 | 15,497,328 | +0.08(+0.78%) |
Dec 02, 2020 | 9.923 | 10.29 | 9.825 | 10.29 | 23,151,120 | +0.29(+2.86%) |