Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.94 | 12.12 | 11.60 | 11.69 | 3,869,938 | -0.26(-2.15%) |
Feb 25, 2021 | 12.61 | 12.88 | 11.86 | 11.94 | 4,228,690 | -0.64(-5.10%) |
Feb 24, 2021 | 12.30 | 12.74 | 12.08 | 12.58 | 2,554,339 | +0.18(+1.43%) |
Feb 23, 2021 | 12.35 | 12.64 | 12.01 | 12.41 | 2,592,657 | -0.06(-0.48%) |
Feb 22, 2021 | 12.26 | 12.67 | 12.15 | 12.47 | 1,840,737 | +0.17(+1.36%) |
Feb 19, 2021 | 12.00 | 12.43 | 11.98 | 12.30 | 1,276,436 | +0.38(+3.23%) |
Feb 18, 2021 | 12.13 | 12.32 | 11.81 | 11.91 | 1,646,979 | -0.24(-1.95%) |
Feb 17, 2021 | 12.48 | 12.58 | 11.82 | 12.15 | 1,702,814 | -0.36(-2.84%) |
Feb 16, 2021 | 12.09 | 12.59 | 12.05 | 12.51 | 3,019,318 | +0.65(+5.50%) |
Feb 12, 2021 | 12.07 | 12.27 | 11.81 | 11.85 | 1,812,279 | -0.30(-2.44%) |
Feb 11, 2021 | 12.23 | 12.40 | 11.90 | 12.15 | 1,680,488 | -0.07(-0.57%) |
Feb 10, 2021 | 12.44 | 12.62 | 12.05 | 12.22 | 2,654,529 | -0.12(-0.96%) |
Feb 09, 2021 | 11.77 | 12.35 | 11.62 | 12.34 | 3,714,780 | +0.74(+6.38%) |
Feb 08, 2021 | 10.94 | 11.60 | 10.91 | 11.60 | 3,884,701 | +0.74(+6.82%) |
Feb 05, 2021 | 10.25 | 10.98 | 10.07 | 10.86 | 2,457,437 | +0.71(+7.00%) |
Feb 04, 2021 | 10.24 | 10.32 | 9.989 | 10.15 | 3,158,953 | +0.16(+1.58%) |
Feb 03, 2021 | 9.841 | 10.01 | 9.782 | 9.989 | 1,913,022 | +0.34(+3.48%) |
Feb 02, 2021 | 9.574 | 9.742 | 9.407 | 9.653 | 3,298,508 | +0.23(+2.41%) |
Feb 01, 2021 | 9.683 | 9.791 | 9.407 | 9.426 | 2,683,722 | -0.15(-1.55%) |
Jan 29, 2021 | 10.27 | 10.33 | 9.535 | 9.574 | 2,129,184 | -0.59(-5.83%) |
Jan 28, 2021 | 10.24 | 10.33 | 9.895 | 10.17 | 2,013,386 | +0.02(+0.20%) |
Jan 27, 2021 | 10.26 | 10.62 | 10.06 | 10.15 | 2,238,308 | -0.37(-3.47%) |
Jan 26, 2021 | 10.57 | 10.62 | 10.38 | 10.51 | 2,304,918 | +0.08(+0.76%) |
Jan 25, 2021 | 10.40 | 10.76 | 10.33 | 10.43 | 2,978,889 | -0.02(-0.19%) |
Jan 22, 2021 | 10.50 | 10.69 | 10.30 | 10.45 | 1,100,862 | -0.26(-2.40%) |
Jan 21, 2021 | 10.69 | 10.76 | 10.34 | 10.71 | 2,513,522 | +0.02(+0.18%) |
Jan 20, 2021 | 10.66 | 10.80 | 10.59 | 10.69 | 2,263,721 | +0.12(+1.12%) |
Jan 19, 2021 | 10.56 | 10.66 | 10.38 | 10.57 | 3,102,401 | +0.20(+1.90%) |
Jan 15, 2021 | 10.36 | 10.60 | 10.05 | 10.37 | 8,235,292 | -1.09(-9.48%) |
Jan 14, 2021 | 11.49 | 11.60 | 11.36 | 11.46 | 2,535,269 | +0.04(+0.35%) |
Jan 13, 2021 | 11.70 | 11.78 | 11.38 | 11.42 | 1,431,028 | -0.29(-2.44%) |
Jan 12, 2021 | 11.65 | 11.84 | 11.42 | 11.71 | 1,165,402 | +0.13(+1.11%) |
Jan 11, 2021 | 11.29 | 11.65 | 11.12 | 11.58 | 1,836,606 | +0.07(+0.60%) |
Jan 08, 2021 | 11.55 | 11.63 | 11.27 | 11.51 | 2,031,418 | +0.17(+1.48%) |
Jan 07, 2021 | 11.48 | 11.68 | 11.21 | 11.34 | 1,831,158 | +0.06(+0.52%) |
Jan 06, 2021 | 10.86 | 11.50 | 10.86 | 11.28 | 2,454,895 | +0.56(+5.25%) |
Jan 05, 2021 | 10.43 | 10.86 | 10.42 | 10.72 | 1,757,159 | +0.35(+3.33%) |
Jan 04, 2021 | 10.63 | 10.84 | 9.920 | 10.37 | 1,819,600 | -0.15(-1.41%) |
Dec 31, 2020 | 10.52 | 10.52 | 10.52 | 2,109,684 | +0.27(+2.60%) | |
Dec 30, 2020 | 9.515 | 10.34 | 9.495 | 10.26 | 2,109,684 | +0.65(+6.78%) |
Dec 29, 2020 | 9.574 | 9.821 | 9.476 | 9.604 | 1,545,325 | +0.05(+0.52%) |
Dec 28, 2020 | 9.120 | 9.643 | 9.110 | 9.555 | 2,472,913 | +0.57(+6.37%) |
Dec 24, 2020 | 8.933 | 9.002 | 8.666 | 8.982 | 642,625 | +0.16(+1.79%) |
Dec 23, 2020 | 8.558 | 8.878 | 8.558 | 8.824 | 1,595,884 | +0.34(+3.95%) |
Dec 22, 2020 | 8.627 | 8.696 | 8.429 | 8.489 | 1,578,291 | -0.06(-0.69%) |
Dec 21, 2020 | 8.390 | 8.607 | 8.262 | 8.548 | 1,762,146 | -0.06(-0.69%) |
Dec 18, 2020 | 8.962 | 8.972 | 8.523 | 8.607 | 2,643,649 | -0.35(-3.86%) |
Dec 17, 2020 | 9.071 | 9.288 | 8.918 | 8.952 | 1,646,618 | -0.07(-0.77%) |
Dec 16, 2020 | 9.278 | 9.308 | 8.658 | 9.022 | 2,878,129 | -0.16(-1.72%) |
Dec 15, 2020 | 9.051 | 9.258 | 8.765 | 9.180 | 5,503,901 | -0.35(-3.63%) |
Dec 14, 2020 | 9.801 | 9.890 | 9.495 | 9.525 | 2,171,180 | -0.13(-1.33%) |
Dec 11, 2020 | 9.673 | 9.801 | 9.515 | 9.653 | 1,435,396 | -0.16(-1.61%) |
Dec 10, 2020 | 9.584 | 9.900 | 9.530 | 9.811 | 1,317,175 | +0.14(+1.43%) |
Dec 09, 2020 | 10.21 | 10.24 | 9.505 | 9.673 | 3,201,661 | -0.46(-4.58%) |
Dec 08, 2020 | 9.456 | 10.15 | 9.446 | 10.14 | 2,226,944 | +0.59(+6.20%) |
Dec 07, 2020 | 9.732 | 9.920 | 9.466 | 9.545 | 2,645,122 | -0.19(-1.93%) |
Dec 04, 2020 | 9.525 | 9.821 | 9.219 | 9.732 | 3,060,348 | +0.31(+3.25%) |
Dec 03, 2020 | 8.528 | 9.476 | 8.410 | 9.426 | 6,870,722 | +0.91(+10.66%) |
Dec 02, 2020 | 7.896 | 8.518 | 7.758 | 8.518 | 2,432,829 | +0.56(+7.07%) |