Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.80 | 13.21 | 12.49 | 12.94 | 3,015,373 | +0.07(+0.51%) |
Feb 25, 2021 | 13.77 | 14.16 | 12.64 | 12.88 | 5,553,959 | -0.60(-4.45%) |
Feb 24, 2021 | 13.02 | 13.55 | 12.30 | 13.48 | 3,826,131 | +0.40(+3.08%) |
Feb 23, 2021 | 12.82 | 13.42 | 12.38 | 13.07 | 4,103,029 | +0.12(+0.95%) |
Feb 22, 2021 | 12.10 | 13.17 | 12.08 | 12.95 | 6,038,007 | +0.95(+7.88%) |
Feb 19, 2021 | 11.93 | 12.29 | 11.76 | 12.01 | 3,130,540 | +0.13(+1.11%) |
Feb 18, 2021 | 11.78 | 12.29 | 11.53 | 11.87 | 3,985,579 | +0.11(+0.91%) |
Feb 17, 2021 | 11.55 | 12.02 | 11.45 | 11.77 | 4,020,442 | +0.17(+1.49%) |
Feb 16, 2021 | 11.59 | 11.78 | 11.46 | 11.59 | 2,712,565 | -0.04(-0.35%) |
Feb 12, 2021 | 11.89 | 12.04 | 11.56 | 11.64 | 2,046,124 | -0.31(-2.62%) |
Feb 11, 2021 | 11.80 | 12.20 | 11.57 | 11.95 | 3,292,064 | +0.04(+0.35%) |
Feb 10, 2021 | 11.53 | 12.09 | 11.50 | 11.91 | 3,738,252 | +0.53(+4.62%) |
Feb 09, 2021 | 11.39 | 11.47 | 10.86 | 11.38 | 2,682,933 | +0.09(+0.80%) |
Feb 08, 2021 | 11.34 | 11.46 | 11.11 | 11.29 | 1,789,513 | +0.02(+0.15%) |
Feb 05, 2021 | 10.95 | 11.49 | 10.83 | 11.27 | 2,833,928 | +0.44(+4.02%) |
Feb 04, 2021 | 11.09 | 11.44 | 10.80 | 10.84 | 2,782,566 | -0.26(-2.37%) |
Feb 03, 2021 | 10.71 | 11.36 | 10.50 | 11.10 | 5,616,218 | +0.44(+4.09%) |
Feb 02, 2021 | 11.43 | 11.46 | 10.18 | 10.67 | 9,727,809 | -1.18(-9.99%) |
Feb 01, 2021 | 12.86 | 12.86 | 11.40 | 11.85 | 6,594,025 | -0.84(-6.61%) |
Jan 29, 2021 | 14.00 | 14.27 | 12.63 | 12.69 | 9,184,880 | -0.62(-4.69%) |
Jan 28, 2021 | 15.59 | 16.68 | 11.82 | 13.31 | 24,407,312 | -1.23(-8.44%) |
Jan 27, 2021 | 13.83 | 17.06 | 13.47 | 14.54 | 33,110,120 | +1.47(+11.21%) |
Jan 26, 2021 | 11.47 | 13.84 | 11.04 | 13.07 | 19,372,352 | +1.92(+17.23%) |
Jan 25, 2021 | 11.36 | 12.96 | 11.07 | 11.15 | 16,363,978 | +0.29(+2.62%) |
Jan 22, 2021 | 9.745 | 11.12 | 9.615 | 10.87 | 8,557,401 | +1.04(+10.60%) |
Jan 21, 2021 | 10.54 | 10.66 | 9.818 | 9.826 | 3,978,319 | -0.68(-6.51%) |
Jan 20, 2021 | 10.93 | 11.02 | 10.48 | 10.51 | 5,091,864 | -0.39(-3.58%) |
Jan 19, 2021 | 10.45 | 11.09 | 10.37 | 10.90 | 6,458,727 | +0.63(+6.10%) |
Jan 15, 2021 | 10.35 | 10.43 | 10.04 | 10.27 | 3,722,206 | -0.15(-1.41%) |
Jan 14, 2021 | 9.729 | 10.98 | 9.655 | 10.42 | 12,645,323 | +0.91(+9.59%) |
Jan 13, 2021 | 9.086 | 9.525 | 9.077 | 9.509 | 2,650,872 | +0.43(+4.75%) |
Jan 12, 2021 | 8.931 | 9.077 | 8.833 | 9.077 | 1,849,438 | +0.15(+1.73%) |
Jan 11, 2021 | 9.232 | 9.354 | 8.882 | 8.923 | 2,531,310 | -0.49(-5.19%) |
Jan 08, 2021 | 9.313 | 9.687 | 9.077 | 9.411 | 3,239,104 | +0.26(+2.85%) |
Jan 07, 2021 | 8.996 | 9.191 | 8.955 | 9.151 | 2,381,715 | +0.20(+2.18%) |
Jan 06, 2021 | 8.442 | 9.183 | 8.442 | 8.955 | 4,078,603 | +0.70(+8.48%) |
Jan 05, 2021 | 8.019 | 8.345 | 7.995 | 8.255 | 1,576,436 | +0.26(+3.26%) |
Jan 04, 2021 | 8.174 | 8.288 | 7.832 | 7.995 | 2,744,651 | -0.11(-1.41%) |
Dec 31, 2020 | 8.109 | 8.109 | 8.109 | 1,908,423 | -0.15(-1.87%) | |
Dec 30, 2020 | 8.320 | 8.581 | 8.263 | 8.263 | 1,908,423 | -0.06(-0.68%) |
Dec 29, 2020 | 8.353 | 8.507 | 8.308 | 8.320 | 1,657,196 | -0.03(-0.39%) |
Dec 28, 2020 | 8.459 | 8.516 | 8.328 | 8.353 | 2,386,528 | -0.10(-1.16%) |
Dec 24, 2020 | 8.459 | 8.703 | 8.304 | 8.450 | 1,564,523 | +0.07(+0.87%) |
Dec 23, 2020 | 8.377 | 8.597 | 8.296 | 8.377 | 2,196,245 | +0.02(+0.29%) |
Dec 22, 2020 | 8.573 | 8.670 | 8.337 | 8.353 | 1,945,438 | -0.18(-2.10%) |
Dec 21, 2020 | 8.361 | 8.711 | 8.361 | 8.532 | 2,712,606 | -0.04(-0.47%) |
Dec 18, 2020 | 8.955 | 9.159 | 8.507 | 8.573 | 4,633,135 | -0.46(-5.14%) |
Dec 17, 2020 | 8.890 | 9.110 | 8.841 | 9.037 | 1,874,834 | +0.20(+2.21%) |
Dec 16, 2020 | 9.183 | 9.256 | 8.703 | 8.841 | 2,604,967 | -0.29(-3.21%) |
Dec 15, 2020 | 8.955 | 9.134 | 8.841 | 9.134 | 2,330,666 | +0.27(+3.03%) |
Dec 14, 2020 | 9.077 | 9.265 | 8.780 | 8.866 | 2,587,908 | -0.07(-0.73%) |
Dec 11, 2020 | 8.849 | 9.126 | 8.849 | 8.931 | 3,414,632 | -0.02(-0.27%) |
Dec 10, 2020 | 8.581 | 8.963 | 8.573 | 8.955 | 2,700,049 | +0.16(+1.85%) |
Dec 09, 2020 | 8.809 | 8.939 | 8.695 | 8.792 | 3,359,747 | +0.07(+0.84%) |
Dec 08, 2020 | 8.410 | 8.882 | 8.410 | 8.719 | 3,287,435 | +0.20(+2.29%) |
Dec 07, 2020 | 8.630 | 8.703 | 8.434 | 8.524 | 3,570,436 | -0.13(-1.51%) |
Dec 04, 2020 | 8.247 | 8.695 | 8.247 | 8.654 | 5,078,158 | +0.57(+7.05%) |
Dec 03, 2020 | 8.157 | 8.507 | 8.076 | 8.084 | 3,125,085 | -0.02(-0.30%) |
Dec 02, 2020 | 7.856 | 8.247 | 7.759 | 8.109 | 3,047,412 | +0.22(+2.79%) |