Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.79 | 10.83 | 9.380 | 9.610 | 2,393,900 | -2.03(-17.44%) |
Feb 25, 2021 | 12.49 | 12.58 | 11.45 | 11.64 | 712,875 | -0.74(-5.98%) |
Feb 24, 2021 | 11.96 | 12.38 | 11.82 | 12.38 | 409,647 | +0.44(+3.69%) |
Feb 23, 2021 | 11.86 | 12.13 | 11.21 | 11.94 | 936,076 | -0.21(-1.73%) |
Feb 22, 2021 | 12.43 | 12.62 | 12.05 | 12.15 | 354,181 | -0.40(-3.19%) |
Feb 19, 2021 | 12.30 | 12.69 | 12.26 | 12.55 | 441,800 | +0.18(+1.46%) |
Feb 18, 2021 | 12.69 | 12.75 | 12.36 | 12.37 | 490,568 | -0.50(-3.89%) |
Feb 17, 2021 | 13.51 | 13.61 | 12.56 | 12.87 | 782,793 | -0.91(-6.60%) |
Feb 16, 2021 | 14.01 | 14.14 | 13.54 | 13.78 | 615,607 | +0.04(+0.29%) |
Feb 12, 2021 | 13.18 | 14.07 | 12.91 | 13.74 | 1,054,200 | +0.52(+3.93%) |
Feb 11, 2021 | 12.56 | 13.25 | 12.34 | 13.22 | 732,921 | +0.86(+6.96%) |
Feb 10, 2021 | 12.78 | 12.80 | 12.08 | 12.36 | 782,015 | -0.37(-2.91%) |
Feb 09, 2021 | 12.60 | 12.79 | 12.30 | 12.73 | 736,148 | +0.20(+1.60%) |
Feb 08, 2021 | 11.99 | 12.61 | 11.86 | 12.53 | 978,174 | +0.80(+6.82%) |
Feb 05, 2021 | 11.61 | 11.73 | 11.28 | 11.73 | 574,700 | +0.21(+1.82%) |
Feb 04, 2021 | 11.21 | 11.53 | 11.15 | 11.52 | 399,888 | +0.28(+2.49%) |
Feb 03, 2021 | 11.53 | 11.54 | 11.06 | 11.24 | 601,770 | -0.19(-1.66%) |
Feb 02, 2021 | 11.57 | 11.64 | 11.07 | 11.43 | 720,551 | +0.02(+0.18%) |
Feb 01, 2021 | 11.17 | 11.50 | 10.98 | 11.41 | 398,014 | +0.27(+2.42%) |
Jan 29, 2021 | 11.31 | 11.46 | 10.98 | 11.14 | 662,000 | -0.17(-1.50%) |
Jan 28, 2021 | 11.71 | 11.71 | 11.30 | 11.31 | 569,876 | -0.22(-1.91%) |
Jan 27, 2021 | 11.37 | 11.59 | 11.07 | 11.53 | 1,253,116 | -0.19(-1.62%) |
Jan 26, 2021 | 12.27 | 12.29 | 11.56 | 11.72 | 744,897 | -0.42(-3.46%) |
Jan 25, 2021 | 12.30 | 12.79 | 12.01 | 12.14 | 817,787 | -0.10(-0.82%) |
Jan 22, 2021 | 12.13 | 12.29 | 12.07 | 12.24 | 596,300 | -0.10(-0.81%) |
Jan 21, 2021 | 12.40 | 12.49 | 12.16 | 12.34 | 617,228 | -0.06(-0.48%) |
Jan 20, 2021 | 12.75 | 12.93 | 12.26 | 12.40 | 1,139,317 | -0.30(-2.36%) |
Jan 19, 2021 | 11.82 | 12.72 | 11.80 | 12.70 | 1,820,857 | +1.12(+9.67%) |
Jan 15, 2021 | 11.00 | 12.13 | 10.96 | 11.58 | 2,419,800 | +0.63(+5.75%) |
Jan 14, 2021 | 10.25 | 10.96 | 10.24 | 10.95 | 1,101,111 | +0.97(+9.72%) |
Jan 13, 2021 | 10.03 | 10.19 | 9.930 | 9.980 | 754,964 | +0.15(+1.53%) |
Jan 12, 2021 | 9.790 | 10.24 | 9.770 | 9.830 | 860,149 | +0.10(+1.03%) |
Jan 11, 2021 | 9.120 | 9.750 | 9.060 | 9.730 | 1,180,839 | +0.70(+7.75%) |
Jan 08, 2021 | 9.250 | 9.280 | 8.970 | 9.030 | 502,000 | -0.12(-1.31%) |
Jan 07, 2021 | 9.240 | 9.250 | 9.050 | 9.150 | 366,339 | +0.03(+0.33%) |
Jan 06, 2021 | 8.970 | 9.260 | 8.970 | 9.120 | 537,365 | +0.17(+1.90%) |
Jan 05, 2021 | 8.920 | 9.130 | 8.870 | 8.950 | 531,975 | +0.00(+0.00%) |
Jan 04, 2021 | 9.180 | 9.320 | 8.800 | 8.950 | 669,145 | -0.14(-1.54%) |
Dec 31, 2020 | 9.090 | 9.090 | 9.090 | 406,460 | +0.05(+0.55%) | |
Dec 30, 2020 | 8.880 | 9.045 | 8.810 | 9.040 | 406,460 | +0.17(+1.92%) |
Dec 29, 2020 | 9.110 | 9.210 | 8.820 | 8.870 | 492,724 | -0.23(-2.53%) |
Dec 28, 2020 | 9.190 | 9.390 | 9.100 | 9.100 | 502,781 | +0.04(+0.44%) |
Dec 24, 2020 | 9.060 | 9.080 | 8.815 | 9.060 | 321,900 | -0.02(-0.22%) |
Dec 23, 2020 | 9.190 | 9.225 | 9.050 | 9.080 | 356,063 | -0.04(-0.44%) |
Dec 22, 2020 | 8.840 | 9.450 | 8.760 | 9.120 | 1,924,116 | +0.37(+4.23%) |
Dec 21, 2020 | 8.730 | 8.810 | 8.570 | 8.750 | 514,831 | -0.16(-1.80%) |
Dec 18, 2020 | 9.100 | 9.120 | 8.870 | 8.910 | 1,266,600 | -0.17(-1.87%) |
Dec 17, 2020 | 8.950 | 9.155 | 8.880 | 9.080 | 852,410 | +0.17(+1.91%) |
Dec 16, 2020 | 9.070 | 9.076 | 8.900 | 8.910 | 444,804 | -0.09(-1.00%) |
Dec 15, 2020 | 8.810 | 9.030 | 8.700 | 9.000 | 530,563 | +0.27(+3.09%) |
Dec 14, 2020 | 8.420 | 8.800 | 8.420 | 8.730 | 684,437 | +0.39(+4.68%) |
Dec 11, 2020 | 8.500 | 8.510 | 8.260 | 8.340 | 507,400 | -0.27(-3.14%) |
Dec 10, 2020 | 8.360 | 8.660 | 8.235 | 8.610 | 552,530 | +0.15(+1.77%) |
Dec 09, 2020 | 8.820 | 8.850 | 8.220 | 8.460 | 740,040 | -0.39(-4.41%) |
Dec 08, 2020 | 8.970 | 8.970 | 8.780 | 8.850 | 545,987 | -0.14(-1.56%) |
Dec 07, 2020 | 8.800 | 9.020 | 8.600 | 8.990 | 584,448 | +0.31(+3.57%) |
Dec 04, 2020 | 8.340 | 8.700 | 8.340 | 8.680 | 514,900 | +0.40(+4.83%) |
Dec 03, 2020 | 8.300 | 8.480 | 8.260 | 8.280 | 539,599 | +0.07(+0.85%) |
Dec 02, 2020 | 8.030 | 8.340 | 7.960 | 8.210 | 469,728 | +0.18(+2.24%) |