Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.58 | 11.70 | 11.57 | 11.59 | 688,566 | -0.02(-0.13%) |
Feb 25, 2021 | 11.61 | 11.76 | 11.51 | 11.60 | 532,045 | -0.02(-0.13%) |
Feb 24, 2021 | 11.62 | 11.88 | 11.62 | 11.62 | 497,366 | -0.03(-0.27%) |
Feb 23, 2021 | 11.70 | 11.81 | 11.54 | 11.65 | 378,672 | -0.06(-0.53%) |
Feb 22, 2021 | 11.78 | 11.87 | 11.63 | 11.71 | 382,169 | -0.03(-0.26%) |
Feb 19, 2021 | 11.92 | 12.02 | 11.70 | 11.74 | 294,122 | -0.10(-0.85%) |
Feb 18, 2021 | 12.20 | 12.24 | 11.83 | 11.84 | 469,911 | -0.45(-3.65%) |
Feb 17, 2021 | 12.38 | 12.43 | 12.04 | 12.29 | 429,098 | -0.05(-0.38%) |
Feb 16, 2021 | 12.04 | 12.45 | 12.04 | 12.34 | 646,659 | +0.30(+2.51%) |
Feb 12, 2021 | 12.14 | 12.27 | 11.85 | 12.04 | 321,494 | +0.01(+0.06%) |
Feb 11, 2021 | 11.94 | 12.03 | 11.64 | 12.03 | 367,153 | +0.21(+1.77%) |
Feb 10, 2021 | 11.79 | 11.94 | 11.76 | 11.82 | 206,744 | -0.02(-0.13%) |
Feb 09, 2021 | 11.76 | 11.92 | 11.63 | 11.83 | 454,400 | +0.13(+1.13%) |
Feb 08, 2021 | 11.62 | 11.85 | 11.54 | 11.70 | 475,648 | +0.15(+1.34%) |
Feb 05, 2021 | 11.48 | 11.72 | 11.47 | 11.55 | 544,991 | -0.09(-0.73%) |
Feb 04, 2021 | 11.66 | 11.90 | 11.45 | 11.63 | 849,850 | -0.22(-1.89%) |
Feb 03, 2021 | 12.00 | 12.16 | 11.58 | 11.86 | 458,453 | +0.08(+0.66%) |
Feb 02, 2021 | 12.70 | 12.74 | 11.73 | 11.78 | 1,016,755 | -0.77(-6.11%) |
Feb 01, 2021 | 11.70 | 12.58 | 11.70 | 12.55 | 1,338,196 | +0.89(+7.64%) |
Jan 29, 2021 | 11.44 | 11.69 | 11.39 | 11.66 | 419,162 | +0.22(+1.93%) |
Jan 28, 2021 | 11.46 | 11.50 | 11.16 | 11.44 | 347,483 | +0.05(+0.40%) |
Jan 27, 2021 | 11.31 | 11.69 | 11.25 | 11.39 | 387,437 | +0.02(+0.13%) |
Jan 26, 2021 | 11.51 | 11.65 | 11.31 | 11.38 | 369,354 | -0.15(-1.32%) |
Jan 25, 2021 | 11.46 | 11.54 | 11.35 | 11.53 | 304,219 | -0.01(-0.07%) |
Jan 22, 2021 | 11.57 | 11.57 | 11.35 | 11.53 | 277,071 | -0.03(-0.26%) |
Jan 21, 2021 | 11.55 | 11.67 | 11.26 | 11.57 | 323,367 | +0.02(+0.13%) |
Jan 20, 2021 | 11.63 | 11.77 | 11.47 | 11.55 | 198,805 | -0.08(-0.72%) |
Jan 19, 2021 | 11.82 | 11.86 | 11.55 | 11.63 | 467,248 | -0.10(-0.84%) |
Jan 15, 2021 | 11.43 | 11.85 | 11.33 | 11.73 | 303,409 | +0.24(+2.12%) |
Jan 14, 2021 | 11.31 | 11.50 | 11.28 | 11.49 | 345,867 | +0.20(+1.75%) |
Jan 13, 2021 | 11.19 | 11.39 | 11.12 | 11.29 | 277,291 | +0.17(+1.50%) |
Jan 12, 2021 | 11.09 | 11.25 | 11.09 | 11.12 | 298,573 | -0.02(-0.20%) |
Jan 11, 2021 | 11.19 | 11.22 | 10.86 | 11.15 | 269,129 | -0.05(-0.41%) |
Jan 08, 2021 | 11.31 | 11.37 | 10.93 | 11.19 | 422,323 | -0.12(-1.07%) |
Jan 07, 2021 | 11.42 | 11.44 | 11.10 | 11.31 | 435,651 | -0.04(-0.33%) |
Jan 06, 2021 | 11.11 | 11.52 | 11.06 | 11.35 | 431,644 | +0.24(+2.19%) |
Jan 05, 2021 | 11.07 | 11.30 | 11.06 | 11.11 | 484,817 | +0.04(+0.34%) |
Jan 04, 2021 | 11.31 | 11.39 | 11.03 | 11.07 | 271,582 | -0.21(-1.88%) |
Dec 31, 2020 | 11.28 | 11.28 | 11.28 | 459,886 | +0.46(+4.21%) | |
Dec 30, 2020 | 10.68 | 10.97 | 10.68 | 10.83 | 459,886 | +0.07(+0.63%) |
Dec 29, 2020 | 10.73 | 10.98 | 10.69 | 10.76 | 527,082 | -0.04(-0.35%) |
Dec 28, 2020 | 11.03 | 11.24 | 10.69 | 10.80 | 585,005 | -0.27(-2.40%) |
Dec 24, 2020 | 11.16 | 11.22 | 10.99 | 11.06 | 171,984 | -0.09(-0.82%) |
Dec 23, 2020 | 11.28 | 11.39 | 11.05 | 11.16 | 370,027 | -0.16(-1.41%) |
Dec 22, 2020 | 11.26 | 11.44 | 11.09 | 11.31 | 468,042 | +0.04(+0.34%) |
Dec 21, 2020 | 11.54 | 11.58 | 11.20 | 11.28 | 376,389 | -0.33(-2.81%) |
Dec 18, 2020 | 11.55 | 11.86 | 11.50 | 11.60 | 531,361 | +0.02(+0.20%) |
Dec 17, 2020 | 11.63 | 11.82 | 11.53 | 11.58 | 699,128 | -0.06(-0.52%) |
Dec 16, 2020 | 11.72 | 11.80 | 11.60 | 11.64 | 358,226 | -0.12(-1.03%) |
Dec 15, 2020 | 11.58 | 11.85 | 11.58 | 11.76 | 456,180 | +0.18(+1.57%) |
Dec 14, 2020 | 11.79 | 11.96 | 11.51 | 11.58 | 568,794 | -0.17(-1.49%) |
Dec 11, 2020 | 11.74 | 12.04 | 11.72 | 11.76 | 335,145 | +0.02(+0.19%) |
Dec 10, 2020 | 11.67 | 11.83 | 11.57 | 11.73 | 438,809 | +0.17(+1.51%) |
Dec 09, 2020 | 11.49 | 11.72 | 11.45 | 11.56 | 361,951 | +0.09(+0.79%) |
Dec 08, 2020 | 11.50 | 11.76 | 11.44 | 11.47 | 349,236 | -0.11(-0.98%) |
Dec 07, 2020 | 11.79 | 11.88 | 11.50 | 11.58 | 426,949 | -0.26(-2.18%) |
Dec 04, 2020 | 11.63 | 11.98 | 11.63 | 11.84 | 363,195 | +0.12(+1.04%) |
Dec 03, 2020 | 11.68 | 11.88 | 11.55 | 11.72 | 312,390 | +0.00(+0.00%) |
Dec 02, 2020 | 11.53 | 11.91 | 11.47 | 11.72 | 426,262 | +0.17(+1.51%) |