Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.09 | 12.09 | 11.56 | 11.80 | 1,940,400 | -0.41(-3.36%) |
Feb 25, 2021 | 12.14 | 12.31 | 11.93 | 12.21 | 3,348,430 | -0.17(-1.37%) |
Feb 24, 2021 | 12.33 | 12.49 | 11.82 | 12.38 | 1,792,721 | +0.00(+0.00%) |
Feb 23, 2021 | 12.34 | 12.43 | 11.43 | 12.38 | 3,818,147 | -0.21(-1.67%) |
Feb 22, 2021 | 12.59 | 13.14 | 12.50 | 12.59 | 1,905,887 | +0.01(+0.08%) |
Feb 19, 2021 | 12.79 | 13.05 | 12.56 | 12.58 | 1,946,400 | -0.13(-1.02%) |
Feb 18, 2021 | 12.79 | 12.99 | 12.67 | 12.71 | 1,707,945 | -0.33(-2.53%) |
Feb 17, 2021 | 13.20 | 13.27 | 12.66 | 13.04 | 2,068,006 | -0.38(-2.83%) |
Feb 16, 2021 | 13.14 | 13.42 | 12.80 | 13.42 | 2,359,922 | +0.15(+1.13%) |
Feb 12, 2021 | 12.74 | 13.28 | 12.45 | 13.27 | 2,500,700 | +0.41(+3.19%) |
Feb 11, 2021 | 13.30 | 13.35 | 12.70 | 12.86 | 2,596,609 | -0.27(-2.06%) |
Feb 10, 2021 | 13.45 | 13.52 | 12.76 | 13.13 | 3,493,855 | -0.37(-2.74%) |
Feb 09, 2021 | 13.78 | 13.90 | 13.32 | 13.50 | 3,372,055 | -0.17(-1.24%) |
Feb 08, 2021 | 13.30 | 13.97 | 13.30 | 13.67 | 3,798,282 | +0.55(+4.19%) |
Feb 05, 2021 | 13.70 | 13.89 | 13.05 | 13.12 | 5,453,500 | -0.48(-3.53%) |
Feb 04, 2021 | 14.07 | 14.39 | 13.45 | 13.60 | 9,645,218 | -0.80(-5.56%) |
Feb 03, 2021 | 14.29 | 14.50 | 13.72 | 14.40 | 27,518,752 | +1.66(+13.03%) |
Feb 02, 2021 | 13.15 | 13.35 | 12.74 | 12.74 | 2,393,889 | -0.23(-1.77%) |
Feb 01, 2021 | 12.15 | 13.64 | 12.12 | 12.97 | 4,678,581 | +1.02(+8.54%) |
Jan 29, 2021 | 12.01 | 12.63 | 11.91 | 11.95 | 2,483,300 | -0.28(-2.29%) |
Jan 28, 2021 | 11.97 | 12.26 | 11.75 | 12.23 | 3,987,622 | +0.68(+5.89%) |
Jan 27, 2021 | 11.67 | 11.86 | 11.28 | 11.55 | 4,401,858 | -0.60(-4.94%) |
Jan 26, 2021 | 12.71 | 12.82 | 12.07 | 12.15 | 2,715,400 | -0.41(-3.26%) |
Jan 25, 2021 | 13.49 | 13.56 | 12.30 | 12.56 | 4,354,968 | -0.68(-5.14%) |
Jan 22, 2021 | 12.93 | 13.38 | 12.82 | 13.24 | 3,950,100 | +0.23(+1.77%) |
Jan 21, 2021 | 13.04 | 13.67 | 12.82 | 13.01 | 8,586,629 | -0.76(-5.52%) |
Jan 20, 2021 | 10.55 | 13.83 | 10.48 | 13.77 | 18,670,898 | +3.25(+30.89%) |
Jan 19, 2021 | 10.77 | 10.77 | 10.49 | 10.52 | 935,396 | -0.05(-0.47%) |
Jan 15, 2021 | 10.76 | 10.76 | 10.50 | 10.57 | 1,255,500 | -0.11(-1.03%) |
Jan 14, 2021 | 10.61 | 10.82 | 10.57 | 10.68 | 1,346,978 | +0.14(+1.33%) |
Jan 13, 2021 | 10.70 | 10.81 | 10.51 | 10.54 | 1,373,584 | -0.15(-1.40%) |
Jan 12, 2021 | 10.44 | 10.83 | 10.43 | 10.69 | 894,538 | +0.25(+2.39%) |
Jan 11, 2021 | 10.37 | 10.44 | 10.31 | 10.44 | 621,329 | +0.09(+0.87%) |
Jan 08, 2021 | 10.34 | 10.50 | 10.33 | 10.35 | 417,000 | -0.15(-1.43%) |
Jan 07, 2021 | 10.33 | 10.50 | 10.25 | 10.50 | 456,355 | +0.19(+1.84%) |
Jan 06, 2021 | 10.32 | 10.45 | 10.31 | 10.31 | 265,816 | -0.09(-0.87%) |
Jan 05, 2021 | 10.46 | 10.47 | 10.35 | 10.40 | 202,511 | -0.06(-0.57%) |
Jan 04, 2021 | 10.52 | 10.52 | 10.38 | 10.46 | 912,292 | +0.16(+1.55%) |
Dec 31, 2020 | 10.30 | 10.30 | 10.30 | 224,755 | -0.05(-0.48%) | |
Dec 30, 2020 | 10.43 | 10.43 | 10.30 | 10.35 | 224,755 | +0.00(+0.00%) |
Dec 29, 2020 | 10.44 | 10.50 | 10.29 | 10.35 | 774,177 | -0.05(-0.48%) |
Dec 28, 2020 | 10.39 | 10.45 | 10.25 | 10.40 | 1,119,923 | +0.13(+1.27%) |
Dec 24, 2020 | 10.49 | 10.65 | 10.20 | 10.27 | 661,600 | +0.00(+0.00%) |
Dec 23, 2020 | 10.26 | 10.34 | 10.14 | 10.27 | 593,452 | +0.08(+0.79%) |
Dec 22, 2020 | 10.25 | 10.60 | 10.15 | 10.19 | 323,447 | +0.03(+0.30%) |
Dec 21, 2020 | 10.15 | 10.20 | 10.13 | 10.16 | 182,556 | +0.01(+0.10%) |
Dec 18, 2020 | 10.12 | 10.20 | 10.10 | 10.15 | 132,100 | +0.05(+0.50%) |
Dec 17, 2020 | 10.09 | 10.12 | 10.04 | 10.10 | 208,010 | +0.04(+0.40%) |
Dec 16, 2020 | 10.08 | 10.09 | 9.980 | 10.06 | 123,803 | +0.03(+0.30%) |
Dec 15, 2020 | 10.05 | 10.09 | 10.01 | 10.03 | 219,585 | +0.00(+0.00%) |
Dec 14, 2020 | 10.16 | 10.17 | 10.00 | 10.03 | 395,182 | +0.00(+0.00%) |
Dec 11, 2020 | 10.01 | 10.19 | 9.960 | 10.03 | 996,200 | +0.13(+1.31%) |
Dec 10, 2020 | 9.970 | 9.980 | 9.860 | 9.900 | 1,171,751 | -0.03(-0.30%) |
Dec 09, 2020 | 10.05 | 10.10 | 9.900 | 9.930 | 240,499 | -0.09(-0.90%) |
Dec 08, 2020 | 10.08 | 10.08 | 9.920 | 10.02 | 240,604 | -0.01(-0.10%) |
Dec 07, 2020 | 9.980 | 10.08 | 9.920 | 10.03 | 93,021 | +0.12(+1.21%) |
Dec 04, 2020 | 9.850 | 9.990 | 9.820 | 9.910 | 195,800 | +0.00(+0.00%) |
Dec 03, 2020 | 9.850 | 9.940 | 9.810 | 9.910 | 50,026 | +0.01(+0.10%) |
Dec 02, 2020 | 9.830 | 9.900 | 9.810 | 9.900 | 75,612 | +0.04(+0.41%) |