Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.61 | 11.79 | 11.40 | 11.44 | 1,209,000 | -0.18(-1.55%) |
Feb 25, 2021 | 11.90 | 11.92 | 11.50 | 11.62 | 893,121 | -0.26(-2.19%) |
Feb 24, 2021 | 12.00 | 12.14 | 11.78 | 11.88 | 518,185 | -0.21(-1.74%) |
Feb 23, 2021 | 12.06 | 12.37 | 11.51 | 12.09 | 1,216,997 | +0.00(+0.00%) |
Feb 22, 2021 | 12.34 | 12.35 | 12.00 | 12.09 | 793,596 | -0.06(-0.49%) |
Feb 19, 2021 | 12.58 | 12.97 | 12.08 | 12.15 | 826,100 | -0.43(-3.42%) |
Feb 18, 2021 | 12.73 | 13.09 | 12.41 | 12.58 | 570,604 | -0.30(-2.33%) |
Feb 17, 2021 | 12.92 | 13.30 | 12.46 | 12.88 | 1,186,432 | +0.05(+0.39%) |
Feb 16, 2021 | 12.75 | 13.50 | 12.47 | 12.83 | 2,088,813 | +0.33(+2.64%) |
Feb 12, 2021 | 11.93 | 12.78 | 11.80 | 12.50 | 2,353,800 | -0.03(-0.24%) |
Feb 11, 2021 | 10.95 | 12.98 | 10.78 | 12.53 | 5,137,378 | +1.44(+12.98%) |
Feb 10, 2021 | 10.80 | 11.18 | 10.72 | 11.09 | 1,109,448 | +0.36(+3.36%) |
Feb 09, 2021 | 10.87 | 10.90 | 10.65 | 10.73 | 889,679 | -0.14(-1.29%) |
Feb 08, 2021 | 11.10 | 11.18 | 10.81 | 10.87 | 882,206 | -0.08(-0.73%) |
Feb 05, 2021 | 11.07 | 11.19 | 10.77 | 10.95 | 510,500 | -0.05(-0.45%) |
Feb 04, 2021 | 11.23 | 11.27 | 10.92 | 11.00 | 539,245 | -0.13(-1.17%) |
Feb 03, 2021 | 11.29 | 11.36 | 11.09 | 11.13 | 777,393 | -0.18(-1.59%) |
Feb 02, 2021 | 10.90 | 11.38 | 10.90 | 11.31 | 1,104,542 | +0.44(+4.05%) |
Feb 01, 2021 | 10.60 | 10.97 | 10.59 | 10.87 | 1,217,759 | +0.35(+3.33%) |
Jan 29, 2021 | 10.50 | 10.69 | 10.40 | 10.52 | 667,200 | +0.05(+0.48%) |
Jan 28, 2021 | 10.65 | 10.80 | 10.40 | 10.47 | 1,067,425 | +0.00(+0.00%) |
Jan 27, 2021 | 10.52 | 10.74 | 10.30 | 10.47 | 767,279 | -0.27(-2.51%) |
Jan 26, 2021 | 10.97 | 11.08 | 10.72 | 10.74 | 1,076,601 | -0.28(-2.54%) |
Jan 25, 2021 | 11.23 | 11.30 | 10.89 | 11.02 | 1,288,330 | -0.17(-1.52%) |
Jan 22, 2021 | 11.30 | 11.43 | 11.16 | 11.19 | 968,300 | -0.11(-0.97%) |
Jan 21, 2021 | 11.45 | 11.74 | 11.26 | 11.30 | 1,252,847 | -0.50(-4.24%) |
Jan 20, 2021 | 10.98 | 11.80 | 10.98 | 11.80 | 2,531,192 | +0.81(+7.37%) |
Jan 19, 2021 | 11.10 | 11.20 | 10.94 | 10.99 | 1,543,159 | +0.06(+0.55%) |
Jan 15, 2021 | 11.18 | 11.20 | 10.84 | 10.93 | 1,863,400 | -0.24(-2.15%) |
Jan 14, 2021 | 11.29 | 11.33 | 11.13 | 11.17 | 2,239,021 | -0.02(-0.18%) |
Jan 13, 2021 | 11.34 | 11.40 | 11.15 | 11.19 | 3,321,938 | -0.17(-1.50%) |
Jan 12, 2021 | 11.30 | 11.50 | 11.15 | 11.36 | 2,721,538 | +0.06(+0.53%) |
Jan 11, 2021 | 11.84 | 11.85 | 11.17 | 11.30 | 3,121,163 | -0.14(-1.22%) |
Jan 08, 2021 | 12.85 | 12.95 | 11.22 | 11.44 | 6,005,100 | -0.56(-4.67%) |
Jan 07, 2021 | 11.88 | 12.00 | 11.48 | 12.00 | 1,877,943 | +0.31(+2.65%) |
Jan 06, 2021 | 11.38 | 11.97 | 10.96 | 11.69 | 4,207,378 | +1.07(+10.08%) |
Jan 05, 2021 | 10.35 | 10.69 | 10.22 | 10.62 | 485,569 | +0.38(+3.71%) |
Jan 04, 2021 | 10.28 | 10.50 | 10.21 | 10.24 | 66,596 | +0.02(+0.20%) |
Dec 31, 2020 | 10.22 | 10.22 | 10.22 | 69,073 | +0.02(+0.20%) | |
Dec 30, 2020 | 10.24 | 10.33 | 10.19 | 10.20 | 69,073 | +0.05(+0.49%) |
Dec 29, 2020 | 10.18 | 10.22 | 9.810 | 10.15 | 174,188 | -0.05(-0.49%) |
Dec 28, 2020 | 10.48 | 10.58 | 10.19 | 10.20 | 234,623 | -0.06(-0.58%) |
Dec 24, 2020 | 10.50 | 10.65 | 10.20 | 10.26 | 410,300 | +0.11(+1.08%) |
Dec 23, 2020 | 10.26 | 10.27 | 10.15 | 10.15 | 201,262 | -0.07(-0.68%) |
Dec 22, 2020 | 10.25 | 10.46 | 10.16 | 10.22 | 198,655 | +0.07(+0.69%) |
Dec 21, 2020 | 10.10 | 10.20 | 10.07 | 10.15 | 68,270 | +0.00(+0.00%) |
Dec 18, 2020 | 10.19 | 10.39 | 10.12 | 10.15 | 163,900 | +0.07(+0.69%) |
Dec 17, 2020 | 10.10 | 10.20 | 10.08 | 10.08 | 75,732 | -0.02(-0.20%) |
Dec 16, 2020 | 10.10 | 10.20 | 10.06 | 10.10 | 36,207 | +0.00(+0.00%) |
Dec 15, 2020 | 10.10 | 10.19 | 10.10 | 10.10 | 33,358 | +0.02(+0.20%) |
Dec 14, 2020 | 10.20 | 10.20 | 10.05 | 10.08 | 57,973 | -0.07(-0.69%) |
Dec 11, 2020 | 10.16 | 10.22 | 10.00 | 10.15 | 48,600 | +0.05(+0.50%) |
Dec 10, 2020 | 10.21 | 10.25 | 10.06 | 10.10 | 140,709 | -0.08(-0.79%) |
Dec 09, 2020 | 9.820 | 11.00 | 9.820 | 10.18 | 238,632 | +0.23(+2.31%) |
Dec 08, 2020 | 9.980 | 10.15 | 9.800 | 9.950 | 131,514 | -0.01(-0.10%) |
Dec 07, 2020 | 10.03 | 10.05 | 9.850 | 9.960 | 44,895 | -0.06(-0.60%) |
Dec 04, 2020 | 9.810 | 10.02 | 9.810 | 10.02 | 119,000 | +0.21(+2.14%) |
Dec 03, 2020 | 9.810 | 9.834 | 9.810 | 9.810 | 3,705 | +0.00(+0.00%) |
Dec 02, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 156 | +0.00(+0.00%) |