Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.66 | 11.78 | 11.42 | 11.43 | 677,000 | -0.19(-1.64%) |
Feb 25, 2021 | 11.83 | 11.96 | 11.51 | 11.62 | 629,964 | -0.18(-1.53%) |
Feb 24, 2021 | 11.54 | 12.05 | 11.54 | 11.80 | 789,071 | +0.33(+2.88%) |
Feb 23, 2021 | 11.55 | 11.61 | 11.36 | 11.47 | 1,137,614 | -0.11(-0.95%) |
Feb 22, 2021 | 11.70 | 11.78 | 11.48 | 11.58 | 544,120 | -0.16(-1.36%) |
Feb 19, 2021 | 11.75 | 11.87 | 11.66 | 11.74 | 553,900 | +0.01(+0.09%) |
Feb 18, 2021 | 11.88 | 11.96 | 11.61 | 11.73 | 815,770 | -0.15(-1.26%) |
Feb 17, 2021 | 12.07 | 12.12 | 11.83 | 11.88 | 534,787 | -0.11(-0.92%) |
Feb 16, 2021 | 12.11 | 12.21 | 11.90 | 11.99 | 961,167 | -0.11(-0.91%) |
Feb 12, 2021 | 12.32 | 12.32 | 12.02 | 12.10 | 474,900 | -0.11(-0.90%) |
Feb 11, 2021 | 12.67 | 12.90 | 12.21 | 12.21 | 638,318 | -0.49(-3.86%) |
Feb 10, 2021 | 12.27 | 12.72 | 12.07 | 12.70 | 702,857 | +0.42(+3.42%) |
Feb 09, 2021 | 12.57 | 12.60 | 12.25 | 12.28 | 473,888 | -0.29(-2.31%) |
Feb 08, 2021 | 12.50 | 12.62 | 12.35 | 12.57 | 514,217 | +0.14(+1.13%) |
Feb 05, 2021 | 12.55 | 12.78 | 12.25 | 12.43 | 391,300 | -0.10(-0.80%) |
Feb 04, 2021 | 12.56 | 12.80 | 12.17 | 12.53 | 554,953 | +0.08(+0.64%) |
Feb 03, 2021 | 12.35 | 12.62 | 12.11 | 12.45 | 595,309 | +0.04(+0.32%) |
Feb 02, 2021 | 12.36 | 12.55 | 12.27 | 12.41 | 304,222 | +0.09(+0.73%) |
Feb 01, 2021 | 12.10 | 12.39 | 11.98 | 12.32 | 335,239 | +0.31(+2.58%) |
Jan 29, 2021 | 12.11 | 12.26 | 11.95 | 12.01 | 669,900 | -0.10(-0.83%) |
Jan 28, 2021 | 12.23 | 12.43 | 12.05 | 12.11 | 370,670 | -0.10(-0.82%) |
Jan 27, 2021 | 12.38 | 12.64 | 12.11 | 12.21 | 554,021 | -0.30(-2.40%) |
Jan 26, 2021 | 12.38 | 12.68 | 12.35 | 12.51 | 369,247 | +0.21(+1.71%) |
Jan 25, 2021 | 12.29 | 12.33 | 12.14 | 12.30 | 342,462 | -0.04(-0.32%) |
Jan 22, 2021 | 12.18 | 12.36 | 11.97 | 12.34 | 422,000 | +0.03(+0.24%) |
Jan 21, 2021 | 12.67 | 12.67 | 12.12 | 12.31 | 526,048 | -0.31(-2.46%) |
Jan 20, 2021 | 12.70 | 12.85 | 12.57 | 12.62 | 897,416 | -0.11(-0.86%) |
Jan 19, 2021 | 12.75 | 12.89 | 12.54 | 12.73 | 460,425 | +0.01(+0.08%) |
Jan 15, 2021 | 12.83 | 13.03 | 12.61 | 12.72 | 412,300 | -0.15(-1.17%) |
Jan 14, 2021 | 12.30 | 12.93 | 12.25 | 12.87 | 389,140 | +0.63(+5.15%) |
Jan 13, 2021 | 12.29 | 12.55 | 12.14 | 12.24 | 579,743 | -0.10(-0.81%) |
Jan 12, 2021 | 12.63 | 12.66 | 12.32 | 12.34 | 375,521 | -0.22(-1.75%) |
Jan 11, 2021 | 12.97 | 12.97 | 12.46 | 12.56 | 398,197 | -0.31(-2.41%) |
Jan 08, 2021 | 12.75 | 13.06 | 12.66 | 12.87 | 391,400 | +0.06(+0.47%) |
Jan 07, 2021 | 12.87 | 12.90 | 12.68 | 12.81 | 504,925 | +0.08(+0.63%) |
Jan 06, 2021 | 12.54 | 12.77 | 12.52 | 12.73 | 625,670 | +0.22(+1.76%) |
Jan 05, 2021 | 12.56 | 12.64 | 12.28 | 12.51 | 374,231 | +0.03(+0.24%) |
Jan 04, 2021 | 12.39 | 12.59 | 12.25 | 12.48 | 927,751 | +0.09(+0.73%) |
Dec 31, 2020 | 12.39 | 12.39 | 12.39 | 443,869 | +0.16(+1.27%) | |
Dec 30, 2020 | 12.25 | 12.47 | 12.15 | 12.23 | 443,869 | -0.02(-0.12%) |
Dec 29, 2020 | 12.29 | 12.30 | 12.10 | 12.25 | 362,628 | +0.01(+0.08%) |
Dec 28, 2020 | 12.52 | 12.57 | 12.22 | 12.24 | 708,597 | -0.10(-0.81%) |
Dec 24, 2020 | 11.95 | 12.46 | 11.95 | 12.34 | 197,300 | +0.40(+3.35%) |
Dec 23, 2020 | 12.08 | 12.12 | 11.88 | 11.94 | 637,493 | -0.13(-1.08%) |
Dec 22, 2020 | 11.97 | 12.09 | 11.90 | 12.07 | 514,408 | +0.08(+0.67%) |
Dec 21, 2020 | 12.29 | 12.37 | 11.96 | 11.99 | 913,403 | -0.49(-3.93%) |
Dec 18, 2020 | 12.25 | 12.49 | 12.04 | 12.48 | 1,778,300 | +0.23(+1.88%) |
Dec 17, 2020 | 12.12 | 12.28 | 11.86 | 12.25 | 1,134,724 | +0.14(+1.16%) |
Dec 16, 2020 | 11.76 | 12.18 | 11.56 | 12.11 | 1,568,990 | +0.30(+2.58%) |
Dec 15, 2020 | 11.46 | 11.85 | 11.31 | 11.80 | 1,487,789 | +0.42(+3.73%) |
Dec 14, 2020 | 10.39 | 11.45 | 10.39 | 11.38 | 1,703,961 | +1.09(+10.59%) |
Dec 11, 2020 | 10.34 | 10.45 | 10.18 | 10.29 | 331,500 | -0.07(-0.68%) |
Dec 10, 2020 | 10.34 | 10.45 | 10.25 | 10.36 | 704,388 | -0.05(-0.48%) |
Dec 09, 2020 | 10.72 | 10.82 | 10.35 | 10.41 | 754,362 | -0.27(-2.53%) |
Dec 08, 2020 | 10.53 | 10.70 | 10.51 | 10.68 | 386,279 | +0.06(+0.56%) |
Dec 07, 2020 | 10.51 | 10.82 | 10.42 | 10.62 | 466,618 | +0.11(+1.05%) |
Dec 04, 2020 | 10.51 | 10.67 | 10.41 | 10.51 | 696,100 | +0.09(+0.86%) |
Dec 03, 2020 | 10.47 | 10.54 | 10.33 | 10.42 | 244,304 | -0.03(-0.24%) |
Dec 02, 2020 | 10.61 | 10.68 | 10.36 | 10.45 | 469,740 | -0.15(-1.46%) |