Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.17 | 11.17 | 10.99 | 11.05 | 5,359,973 | -0.11(-1.03%) |
Feb 25, 2021 | 11.28 | 11.43 | 11.10 | 11.17 | 10,294,762 | +0.09(+0.80%) |
Feb 24, 2021 | 10.95 | 11.13 | 10.92 | 11.08 | 8,808,225 | -0.04(-0.40%) |
Feb 23, 2021 | 11.13 | 11.15 | 10.90 | 11.12 | 7,318,215 | -0.09(-0.79%) |
Feb 22, 2021 | 11.25 | 11.31 | 11.18 | 11.21 | 7,706,020 | -0.12(-1.09%) |
Feb 19, 2021 | 11.47 | 11.49 | 11.30 | 11.33 | 11,544,566 | -0.18(-1.53%) |
Feb 18, 2021 | 11.55 | 11.61 | 11.44 | 11.51 | 9,832,963 | -0.07(-0.61%) |
Feb 17, 2021 | 11.67 | 11.70 | 11.47 | 11.58 | 7,755,000 | -0.21(-1.80%) |
Feb 16, 2021 | 11.81 | 11.92 | 11.77 | 11.79 | 8,194,367 | -0.25(-2.05%) |
Feb 12, 2021 | 11.91 | 12.07 | 11.91 | 12.04 | 3,132,490 | +0.05(+0.44%) |
Feb 11, 2021 | 12.08 | 12.09 | 11.92 | 11.99 | 3,517,099 | +0.00(+0.00%) |
Feb 10, 2021 | 12.08 | 12.10 | 11.88 | 11.99 | 4,700,518 | +0.06(+0.52%) |
Feb 09, 2021 | 11.93 | 12.04 | 11.91 | 11.92 | 5,090,469 | +0.17(+1.43%) |
Feb 08, 2021 | 11.67 | 11.77 | 11.66 | 11.76 | 6,583,433 | +0.16(+1.37%) |
Feb 05, 2021 | 11.66 | 11.70 | 11.59 | 11.60 | 5,195,003 | -0.04(-0.30%) |
Feb 04, 2021 | 11.56 | 11.67 | 11.50 | 11.63 | 8,650,665 | +0.02(+0.15%) |
Feb 03, 2021 | 11.46 | 11.71 | 11.33 | 11.62 | 7,991,947 | +0.34(+3.05%) |
Feb 02, 2021 | 11.39 | 11.39 | 11.16 | 11.27 | 8,359,575 | +0.03(+0.23%) |
Feb 01, 2021 | 11.25 | 11.31 | 11.02 | 11.25 | 14,155,196 | +0.25(+2.25%) |
Jan 29, 2021 | 11.42 | 11.54 | 10.75 | 11.00 | 29,275,538 | +0.74(+7.22%) |
Jan 28, 2021 | 10.80 | 10.84 | 10.19 | 10.26 | 25,604,238 | -1.03(-9.14%) |
Jan 27, 2021 | 10.45 | 13.50 | 10.38 | 11.29 | 50,965,160 | +0.68(+6.40%) |
Jan 26, 2021 | 10.76 | 10.79 | 10.61 | 10.61 | 13,235,129 | -0.18(-1.64%) |
Jan 25, 2021 | 10.46 | 10.80 | 10.44 | 10.79 | 19,926,508 | +0.35(+3.38%) |
Jan 22, 2021 | 10.35 | 10.45 | 10.33 | 10.43 | 6,028,013 | +0.05(+0.51%) |
Jan 21, 2021 | 10.35 | 10.43 | 10.32 | 10.38 | 4,908,086 | -0.06(-0.59%) |
Jan 20, 2021 | 10.41 | 10.48 | 10.38 | 10.44 | 4,828,901 | +0.10(+0.94%) |
Jan 19, 2021 | 10.41 | 10.43 | 10.28 | 10.35 | 5,289,393 | -0.03(-0.26%) |
Jan 15, 2021 | 10.35 | 10.44 | 10.28 | 10.37 | 6,024,499 | +0.06(+0.60%) |
Jan 14, 2021 | 10.36 | 10.50 | 10.29 | 10.31 | 10,251,708 | -0.04(-0.43%) |
Jan 13, 2021 | 10.33 | 10.39 | 10.32 | 10.35 | 4,457,044 | -0.09(-0.84%) |
Jan 12, 2021 | 10.35 | 10.51 | 10.31 | 10.44 | 7,758,364 | -0.02(-0.17%) |
Jan 11, 2021 | 10.48 | 10.53 | 10.42 | 10.46 | 8,904,421 | -0.18(-1.66%) |
Jan 08, 2021 | 10.60 | 10.69 | 10.57 | 10.64 | 7,439,493 | +0.05(+0.50%) |
Jan 07, 2021 | 10.57 | 10.62 | 10.52 | 10.58 | 9,775,598 | -0.13(-1.23%) |
Jan 06, 2021 | 10.80 | 10.80 | 10.68 | 10.72 | 5,858,283 | -0.04(-0.41%) |
Jan 05, 2021 | 10.65 | 10.80 | 10.65 | 10.76 | 4,547,113 | +0.14(+1.33%) |
Jan 04, 2021 | 10.78 | 10.78 | 10.50 | 10.62 | 6,102,384 | +0.08(+0.75%) |
Dec 31, 2020 | 10.54 | 10.54 | 10.54 | 3,241,380 | +0.10(+0.93%) | |
Dec 30, 2020 | 10.59 | 10.62 | 10.44 | 10.44 | 3,241,380 | -0.10(-0.92%) |
Dec 29, 2020 | 10.59 | 10.69 | 10.50 | 10.54 | 5,058,818 | +0.16(+1.53%) |
Dec 28, 2020 | 10.45 | 10.52 | 10.32 | 10.38 | 5,828,513 | +0.01(+0.08%) |
Dec 24, 2020 | 10.38 | 10.43 | 10.36 | 10.37 | 1,950,266 | +0.03(+0.26%) |
Dec 23, 2020 | 10.39 | 10.41 | 10.29 | 10.35 | 6,246,026 | -0.04(-0.42%) |
Dec 22, 2020 | 10.34 | 10.39 | 10.28 | 10.39 | 7,018,781 | +0.05(+0.51%) |
Dec 21, 2020 | 10.30 | 10.38 | 10.22 | 10.34 | 6,485,336 | -0.16(-1.51%) |
Dec 18, 2020 | 10.54 | 10.60 | 10.43 | 10.50 | 6,060,327 | -0.14(-1.33%) |
Dec 17, 2020 | 10.72 | 10.75 | 10.59 | 10.64 | 6,253,534 | +0.12(+1.17%) |
Dec 16, 2020 | 10.55 | 10.57 | 10.48 | 10.51 | 4,290,800 | -0.07(-0.67%) |
Dec 15, 2020 | 10.50 | 10.58 | 10.46 | 10.58 | 5,729,873 | +0.26(+2.48%) |
Dec 14, 2020 | 10.46 | 10.49 | 10.31 | 10.33 | 5,264,564 | +0.04(+0.43%) |
Dec 11, 2020 | 10.42 | 10.46 | 10.26 | 10.28 | 10,648,856 | -0.54(-4.97%) |
Dec 10, 2020 | 10.79 | 10.93 | 10.77 | 10.82 | 5,762,389 | -0.04(-0.41%) |
Dec 09, 2020 | 10.98 | 10.99 | 10.83 | 10.87 | 5,267,404 | -0.17(-1.52%) |
Dec 08, 2020 | 10.94 | 11.05 | 10.93 | 11.03 | 4,269,491 | +0.04(+0.32%) |
Dec 07, 2020 | 10.94 | 11.04 | 10.93 | 11.00 | 4,523,792 | +0.09(+0.81%) |
Dec 04, 2020 | 10.87 | 10.91 | 10.84 | 10.91 | 3,071,717 | +0.09(+0.82%) |
Dec 03, 2020 | 10.85 | 10.91 | 10.80 | 10.82 | 3,371,392 | +0.02(+0.16%) |
Dec 02, 2020 | 10.79 | 10.88 | 10.77 | 10.80 | 6,869,864 | -0.12(-1.13%) |