Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.44 | 12.47 | 11.41 | 11.61 | 749,900 | -0.81(-6.53%) |
Feb 25, 2021 | 12.15 | 12.83 | 12.15 | 12.42 | 740,996 | +0.12(+0.97%) |
Feb 24, 2021 | 12.20 | 12.61 | 12.08 | 12.30 | 500,352 | +0.31(+2.62%) |
Feb 23, 2021 | 12.52 | 12.58 | 11.67 | 11.99 | 668,864 | -0.59(-4.69%) |
Feb 22, 2021 | 12.89 | 13.10 | 12.54 | 12.58 | 687,154 | -0.15(-1.16%) |
Feb 19, 2021 | 12.56 | 13.10 | 12.45 | 12.73 | 640,944 | +0.27(+2.15%) |
Feb 18, 2021 | 12.49 | 13.02 | 12.03 | 12.46 | 1,095,536 | -0.18(-1.39%) |
Feb 17, 2021 | 13.10 | 13.10 | 12.49 | 12.64 | 742,023 | -0.53(-3.99%) |
Feb 16, 2021 | 13.01 | 13.53 | 12.55 | 13.16 | 1,713,659 | +1.02(+8.44%) |
Feb 12, 2021 | 11.15 | 12.17 | 11.14 | 12.14 | 1,010,853 | +0.85(+7.52%) |
Feb 11, 2021 | 11.29 | 11.45 | 10.99 | 11.29 | 742,970 | +0.09(+0.82%) |
Feb 10, 2021 | 10.61 | 11.35 | 10.59 | 11.20 | 1,039,767 | +0.70(+6.68%) |
Feb 09, 2021 | 10.20 | 10.60 | 9.934 | 10.50 | 708,076 | +0.15(+1.43%) |
Feb 08, 2021 | 10.42 | 10.68 | 10.13 | 10.35 | 680,833 | +0.12(+1.17%) |
Feb 05, 2021 | 9.916 | 10.25 | 9.814 | 10.23 | 632,487 | +0.49(+5.02%) |
Feb 04, 2021 | 9.925 | 10.31 | 9.630 | 9.740 | 515,334 | -0.17(-1.68%) |
Feb 03, 2021 | 9.464 | 9.999 | 9.464 | 9.906 | 718,950 | +0.45(+4.78%) |
Feb 02, 2021 | 9.722 | 9.722 | 9.408 | 9.454 | 429,257 | -0.05(-0.49%) |
Feb 01, 2021 | 9.556 | 9.731 | 9.427 | 9.501 | 341,986 | +0.05(+0.49%) |
Jan 29, 2021 | 9.537 | 9.999 | 9.371 | 9.454 | 747,081 | -0.08(-0.87%) |
Jan 28, 2021 | 9.860 | 9.999 | 9.445 | 9.537 | 589,287 | -0.30(-3.09%) |
Jan 27, 2021 | 9.667 | 10.05 | 9.501 | 9.842 | 487,310 | +0.11(+1.14%) |
Jan 26, 2021 | 10.01 | 10.14 | 9.704 | 9.731 | 467,994 | -0.18(-1.86%) |
Jan 25, 2021 | 10.16 | 10.16 | 9.473 | 9.916 | 988,416 | -0.29(-2.80%) |
Jan 22, 2021 | 10.04 | 10.24 | 9.925 | 10.20 | 420,429 | -0.06(-0.63%) |
Jan 21, 2021 | 10.44 | 10.46 | 10.13 | 10.27 | 305,819 | -0.15(-1.42%) |
Jan 20, 2021 | 10.80 | 10.81 | 10.08 | 10.41 | 688,338 | -0.21(-2.00%) |
Jan 19, 2021 | 10.98 | 11.07 | 10.52 | 10.63 | 810,796 | -0.29(-2.62%) |
Jan 15, 2021 | 11.26 | 11.30 | 10.76 | 10.91 | 354,514 | -0.35(-3.11%) |
Jan 14, 2021 | 11.09 | 11.41 | 10.89 | 11.26 | 428,165 | +0.26(+2.35%) |
Jan 13, 2021 | 11.18 | 11.30 | 10.88 | 11.00 | 334,868 | +0.00(+0.00%) |
Jan 12, 2021 | 10.54 | 11.42 | 10.54 | 11.00 | 582,647 | +0.42(+3.92%) |
Jan 11, 2021 | 10.88 | 10.91 | 10.24 | 10.59 | 756,538 | -0.56(-5.05%) |
Jan 08, 2021 | 11.05 | 11.50 | 10.98 | 11.15 | 528,627 | +0.23(+2.11%) |
Jan 07, 2021 | 10.52 | 11.01 | 10.47 | 10.92 | 442,056 | +0.58(+5.62%) |
Jan 06, 2021 | 10.50 | 10.67 | 10.25 | 10.34 | 451,846 | -0.08(-0.80%) |
Jan 05, 2021 | 10.72 | 10.84 | 10.42 | 10.42 | 350,424 | -0.15(-1.40%) |
Jan 04, 2021 | 10.15 | 10.67 | 10.05 | 10.57 | 432,513 | +0.42(+4.09%) |
Dec 31, 2020 | 10.16 | 10.16 | 10.16 | 461,124 | +0.02(+0.18%) | |
Dec 30, 2020 | 10.12 | 10.40 | 10.04 | 10.14 | 461,124 | +0.02(+0.18%) |
Dec 29, 2020 | 10.24 | 10.25 | 9.916 | 10.12 | 430,190 | -0.06(-0.63%) |
Dec 28, 2020 | 10.48 | 10.48 | 10.15 | 10.18 | 355,392 | -0.29(-2.73%) |
Dec 24, 2020 | 10.33 | 10.67 | 10.23 | 10.47 | 218,888 | +0.07(+0.71%) |
Dec 23, 2020 | 9.925 | 10.52 | 9.916 | 10.40 | 529,161 | +0.52(+5.23%) |
Dec 22, 2020 | 10.05 | 10.11 | 9.685 | 9.879 | 508,675 | -0.14(-1.38%) |
Dec 21, 2020 | 10.13 | 10.28 | 9.842 | 10.02 | 716,196 | -0.46(-4.40%) |
Dec 18, 2020 | 10.72 | 10.83 | 10.44 | 10.48 | 488,514 | -0.30(-2.74%) |
Dec 17, 2020 | 10.73 | 10.91 | 10.38 | 10.77 | 676,161 | -0.01(-0.09%) |
Dec 16, 2020 | 11.14 | 11.16 | 10.70 | 10.78 | 369,837 | -0.35(-3.15%) |
Dec 15, 2020 | 10.99 | 11.25 | 10.83 | 11.13 | 304,538 | +0.20(+1.86%) |
Dec 14, 2020 | 11.52 | 11.65 | 10.76 | 10.93 | 666,059 | -0.39(-3.42%) |
Dec 11, 2020 | 11.95 | 11.98 | 11.24 | 11.32 | 625,115 | -0.69(-5.76%) |
Dec 10, 2020 | 11.04 | 12.33 | 11.02 | 12.01 | 792,027 | +0.94(+8.50%) |
Dec 09, 2020 | 11.23 | 11.24 | 10.87 | 11.07 | 539,604 | +0.01(+0.08%) |
Dec 08, 2020 | 11.05 | 11.39 | 10.99 | 11.06 | 361,151 | -0.06(-0.58%) |
Dec 07, 2020 | 11.44 | 11.44 | 10.89 | 11.12 | 406,323 | -0.31(-2.74%) |
Dec 04, 2020 | 10.88 | 11.81 | 10.82 | 11.44 | 745,130 | +0.73(+6.80%) |
Dec 03, 2020 | 10.76 | 10.90 | 10.59 | 10.71 | 271,269 | +0.08(+0.78%) |
Dec 02, 2020 | 10.27 | 10.97 | 10.19 | 10.63 | 452,344 | +0.27(+2.58%) |