Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.78 | 11.84 | 11.51 | 11.70 | 3,958,786 | +0.46(+4.12%) |
Feb 25, 2021 | 11.94 | 12.07 | 11.17 | 11.24 | 4,329,255 | -0.67(-5.66%) |
Feb 24, 2021 | 11.67 | 11.91 | 11.41 | 11.91 | 3,616,169 | +0.39(+3.41%) |
Feb 23, 2021 | 11.49 | 11.63 | 11.28 | 11.52 | 3,003,114 | +0.04(+0.31%) |
Feb 22, 2021 | 11.44 | 11.68 | 11.38 | 11.49 | 3,058,668 | +0.13(+1.18%) |
Feb 19, 2021 | 10.85 | 11.36 | 10.85 | 11.35 | 2,248,022 | +0.56(+5.21%) |
Feb 18, 2021 | 10.85 | 11.05 | 10.70 | 10.79 | 1,480,182 | -0.07(-0.65%) |
Feb 17, 2021 | 11.09 | 11.14 | 10.78 | 10.86 | 1,310,564 | -0.27(-2.40%) |
Feb 16, 2021 | 10.88 | 11.18 | 10.81 | 11.13 | 1,581,405 | +0.35(+3.26%) |
Feb 12, 2021 | 10.72 | 10.85 | 10.69 | 10.78 | 976,948 | +0.06(+0.52%) |
Feb 11, 2021 | 10.70 | 10.86 | 10.45 | 10.72 | 1,381,118 | +0.08(+0.73%) |
Feb 10, 2021 | 10.57 | 10.74 | 10.54 | 10.64 | 1,298,394 | +0.06(+0.53%) |
Feb 09, 2021 | 10.61 | 10.71 | 10.53 | 10.59 | 1,624,038 | -0.09(-0.85%) |
Feb 08, 2021 | 10.63 | 10.73 | 10.51 | 10.68 | 2,240,245 | -0.17(-1.55%) |
Feb 05, 2021 | 10.88 | 11.09 | 10.83 | 10.85 | 1,421,625 | +0.05(+0.46%) |
Feb 04, 2021 | 10.40 | 10.86 | 10.39 | 10.80 | 1,951,738 | +0.43(+4.13%) |
Feb 03, 2021 | 10.43 | 10.52 | 10.34 | 10.37 | 1,138,586 | -0.06(-0.54%) |
Feb 02, 2021 | 10.21 | 10.47 | 10.20 | 10.43 | 1,787,587 | +0.25(+2.41%) |
Feb 01, 2021 | 10.10 | 10.29 | 9.836 | 10.18 | 1,745,139 | +0.17(+1.68%) |
Jan 29, 2021 | 10.23 | 10.26 | 9.899 | 10.01 | 1,640,829 | -0.22(-2.13%) |
Jan 28, 2021 | 10.02 | 10.28 | 9.949 | 10.23 | 1,601,889 | +0.31(+3.11%) |
Jan 27, 2021 | 10.11 | 10.15 | 9.899 | 9.920 | 1,703,138 | -0.31(-3.02%) |
Jan 26, 2021 | 10.18 | 10.34 | 9.984 | 10.23 | 1,102,505 | +0.14(+1.39%) |
Jan 25, 2021 | 10.22 | 10.25 | 9.984 | 10.09 | 1,942,542 | -0.18(-1.78%) |
Jan 22, 2021 | 10.22 | 10.31 | 10.12 | 10.27 | 2,087,499 | -0.01(-0.14%) |
Jan 21, 2021 | 10.31 | 10.36 | 10.15 | 10.29 | 1,126,807 | +0.04(+0.34%) |
Jan 20, 2021 | 10.07 | 10.26 | 10.06 | 10.25 | 1,665,449 | +0.20(+1.96%) |
Jan 19, 2021 | 10.11 | 10.15 | 10.00 | 10.05 | 1,247,937 | -0.04(-0.42%) |
Jan 15, 2021 | 10.08 | 10.16 | 10.03 | 10.10 | 1,024,379 | -0.06(-0.62%) |
Jan 14, 2021 | 10.02 | 10.16 | 9.963 | 10.16 | 1,098,422 | +0.18(+1.83%) |
Jan 13, 2021 | 10.01 | 10.14 | 9.922 | 9.977 | 1,134,692 | -0.04(-0.35%) |
Jan 12, 2021 | 10.00 | 10.09 | 9.864 | 10.01 | 1,480,320 | +0.02(+0.21%) |
Jan 11, 2021 | 9.885 | 10.18 | 9.878 | 9.991 | 3,406,292 | +0.01(+0.14%) |
Jan 08, 2021 | 10.12 | 10.12 | 9.654 | 9.977 | 2,517,505 | -0.08(-0.77%) |
Jan 07, 2021 | 10.12 | 10.19 | 10.03 | 10.05 | 1,280,495 | -0.02(-0.21%) |
Jan 06, 2021 | 9.899 | 10.31 | 9.899 | 10.07 | 2,522,896 | +0.27(+2.79%) |
Jan 05, 2021 | 9.724 | 9.871 | 9.668 | 9.801 | 1,077,029 | +0.10(+1.01%) |
Jan 04, 2021 | 9.991 | 9.999 | 9.506 | 9.703 | 2,270,218 | -0.25(-2.54%) |
Dec 31, 2020 | 9.956 | 9.956 | 9.956 | 799,918 | +0.04(+0.35%) | |
Dec 30, 2020 | 9.920 | 10.07 | 9.871 | 9.920 | 799,918 | +0.01(+0.14%) |
Dec 29, 2020 | 9.970 | 10.02 | 9.843 | 9.906 | 1,166,551 | -0.07(-0.70%) |
Dec 28, 2020 | 9.927 | 10.06 | 9.878 | 9.977 | 1,031,835 | +0.11(+1.14%) |
Dec 24, 2020 | 9.920 | 9.920 | 9.738 | 9.864 | 620,011 | -0.04(-0.43%) |
Dec 23, 2020 | 9.808 | 10.04 | 9.731 | 9.906 | 768,281 | +0.12(+1.22%) |
Dec 22, 2020 | 9.696 | 9.871 | 9.647 | 9.787 | 1,049,270 | +0.11(+1.09%) |
Dec 21, 2020 | 9.829 | 9.864 | 9.464 | 9.682 | 2,610,393 | -0.29(-2.96%) |
Dec 18, 2020 | 10.37 | 10.50 | 9.956 | 9.977 | 6,047,283 | -0.37(-3.53%) |
Dec 17, 2020 | 10.18 | 10.35 | 10.11 | 10.34 | 1,508,863 | +0.22(+2.22%) |
Dec 16, 2020 | 10.10 | 10.20 | 9.963 | 10.12 | 1,370,074 | +0.02(+0.21%) |
Dec 15, 2020 | 10.04 | 10.11 | 9.977 | 10.10 | 1,643,053 | +0.10(+0.98%) |
Dec 14, 2020 | 9.864 | 10.14 | 9.864 | 9.998 | 2,699,936 | +0.21(+2.15%) |
Dec 11, 2020 | 9.899 | 9.963 | 9.724 | 9.787 | 1,104,996 | -0.19(-1.90%) |
Dec 10, 2020 | 9.836 | 9.998 | 9.780 | 9.977 | 1,115,154 | +0.10(+1.00%) |
Dec 09, 2020 | 10.12 | 10.21 | 9.822 | 9.878 | 2,620,681 | -0.16(-1.61%) |
Dec 08, 2020 | 9.619 | 10.14 | 9.612 | 10.04 | 3,121,253 | +0.39(+4.08%) |
Dec 07, 2020 | 9.626 | 9.759 | 9.478 | 9.647 | 1,632,686 | +0.06(+0.59%) |
Dec 04, 2020 | 9.619 | 9.717 | 9.534 | 9.590 | 1,684,271 | +0.04(+0.44%) |
Dec 03, 2020 | 9.626 | 9.780 | 9.520 | 9.548 | 1,235,033 | -0.02(-0.22%) |
Dec 02, 2020 | 9.597 | 9.619 | 9.450 | 9.569 | 1,098,958 | +0.03(+0.29%) |