Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.07 | 13.40 | 12.04 | 12.62 | 1,196,653 | +0.44(+3.60%) |
Feb 25, 2021 | 12.32 | 13.06 | 11.71 | 12.19 | 698,201 | -0.24(-1.96%) |
Feb 24, 2021 | 11.86 | 12.44 | 11.57 | 12.43 | 496,901 | +0.87(+7.53%) |
Feb 23, 2021 | 11.38 | 11.85 | 10.82 | 11.56 | 448,781 | -0.22(-1.86%) |
Feb 22, 2021 | 11.59 | 11.89 | 11.49 | 11.78 | 288,017 | +0.19(+1.61%) |
Feb 19, 2021 | 11.23 | 11.79 | 11.14 | 11.59 | 260,254 | +0.59(+5.40%) |
Feb 18, 2021 | 11.53 | 11.71 | 10.87 | 11.00 | 541,637 | -0.80(-6.76%) |
Feb 17, 2021 | 11.85 | 12.02 | 11.45 | 11.79 | 548,486 | -0.30(-2.49%) |
Feb 16, 2021 | 12.61 | 12.65 | 11.72 | 12.10 | 759,384 | -0.15(-1.20%) |
Feb 12, 2021 | 10.79 | 12.49 | 10.58 | 12.24 | 2,640,652 | +1.77(+16.85%) |
Feb 11, 2021 | 10.66 | 10.78 | 10.26 | 10.48 | 286,788 | -0.13(-1.23%) |
Feb 10, 2021 | 11.01 | 11.01 | 10.30 | 10.61 | 546,338 | -0.25(-2.32%) |
Feb 09, 2021 | 11.23 | 11.27 | 10.81 | 10.86 | 569,477 | +0.16(+1.52%) |
Feb 08, 2021 | 10.58 | 10.79 | 10.46 | 10.70 | 418,024 | +0.28(+2.73%) |
Feb 05, 2021 | 10.54 | 10.56 | 9.859 | 10.41 | 533,908 | -0.06(-0.54%) |
Feb 04, 2021 | 9.883 | 10.53 | 9.851 | 10.47 | 495,965 | +0.59(+5.93%) |
Feb 03, 2021 | 9.924 | 10.10 | 9.761 | 9.883 | 523,478 | +0.06(+0.58%) |
Feb 02, 2021 | 10.24 | 10.37 | 9.704 | 9.826 | 882,071 | -0.17(-1.71%) |
Feb 01, 2021 | 9.826 | 10.09 | 9.607 | 9.997 | 609,843 | +0.36(+3.71%) |
Jan 29, 2021 | 9.477 | 10.10 | 9.249 | 9.639 | 811,865 | +0.08(+0.85%) |
Jan 28, 2021 | 9.900 | 10.11 | 9.558 | 9.558 | 417,289 | -0.16(-1.67%) |
Jan 27, 2021 | 9.875 | 10.22 | 9.192 | 9.721 | 1,173,953 | -0.25(-2.53%) |
Jan 26, 2021 | 10.54 | 10.54 | 9.883 | 9.973 | 972,007 | -0.53(-5.04%) |
Jan 25, 2021 | 10.96 | 10.96 | 10.49 | 10.50 | 1,239,367 | -0.15(-1.45%) |
Jan 22, 2021 | 10.59 | 10.98 | 10.54 | 10.66 | 3,794,400 | -1.46(-12.08%) |
Jan 21, 2021 | 12.96 | 13.08 | 11.97 | 12.12 | 359,208 | -0.65(-5.10%) |
Jan 20, 2021 | 12.75 | 13.17 | 12.61 | 12.77 | 225,683 | +0.15(+1.16%) |
Jan 19, 2021 | 13.71 | 13.97 | 12.45 | 12.62 | 481,295 | -0.83(-6.17%) |
Jan 15, 2021 | 14.15 | 14.39 | 12.71 | 13.45 | 636,313 | -0.49(-3.50%) |
Jan 14, 2021 | 13.42 | 13.94 | 13.26 | 13.94 | 600,729 | +0.72(+5.41%) |
Jan 13, 2021 | 13.03 | 13.52 | 13.02 | 13.23 | 547,166 | +0.52(+4.10%) |
Jan 12, 2021 | 12.28 | 12.95 | 12.20 | 12.71 | 1,064,009 | +0.59(+4.83%) |
Jan 11, 2021 | 10.81 | 12.12 | 10.79 | 12.12 | 448,144 | +1.42(+13.31%) |
Jan 08, 2021 | 10.62 | 11.10 | 10.62 | 10.70 | 292,709 | +0.14(+1.31%) |
Jan 07, 2021 | 10.10 | 10.61 | 10.08 | 10.56 | 208,907 | +0.54(+5.44%) |
Jan 06, 2021 | 9.843 | 10.12 | 9.843 | 10.01 | 171,579 | +0.24(+2.41%) |
Jan 05, 2021 | 9.631 | 9.843 | 9.566 | 9.777 | 124,660 | +0.22(+2.30%) |
Jan 04, 2021 | 9.761 | 9.843 | 9.289 | 9.558 | 155,626 | -0.11(-1.18%) |
Dec 31, 2020 | 9.672 | 9.672 | 9.672 | 133,917 | +0.15(+1.54%) | |
Dec 30, 2020 | 9.232 | 9.761 | 9.232 | 9.525 | 133,917 | +0.29(+3.17%) |
Dec 29, 2020 | 9.761 | 9.826 | 9.070 | 9.232 | 177,487 | -0.53(-5.42%) |
Dec 28, 2020 | 9.436 | 9.777 | 9.379 | 9.761 | 238,374 | +0.44(+4.71%) |
Dec 24, 2020 | 9.314 | 9.322 | 9.219 | 9.322 | 77,080 | +0.09(+0.97%) |
Dec 23, 2020 | 9.232 | 9.273 | 9.054 | 9.232 | 135,895 | +0.17(+1.89%) |
Dec 22, 2020 | 8.948 | 9.224 | 8.826 | 9.062 | 163,195 | +0.17(+1.92%) |
Dec 21, 2020 | 9.070 | 9.086 | 8.810 | 8.891 | 126,462 | -0.18(-1.97%) |
Dec 18, 2020 | 9.102 | 9.102 | 8.988 | 9.070 | 174,076 | +0.08(+0.91%) |
Dec 17, 2020 | 8.785 | 9.053 | 8.785 | 8.988 | 220,970 | +0.42(+4.94%) |
Dec 16, 2020 | 8.687 | 8.744 | 8.468 | 8.565 | 60,589 | -0.07(-0.85%) |
Dec 15, 2020 | 8.736 | 8.777 | 8.549 | 8.639 | 67,513 | +0.02(+0.19%) |
Dec 14, 2020 | 8.769 | 8.932 | 8.582 | 8.622 | 119,864 | -0.09(-1.03%) |
Dec 11, 2020 | 8.533 | 8.753 | 8.460 | 8.712 | 95,520 | +0.19(+2.19%) |
Dec 10, 2020 | 8.330 | 8.533 | 8.264 | 8.525 | 85,159 | +0.22(+2.64%) |
Dec 09, 2020 | 8.452 | 8.500 | 8.305 | 8.305 | 50,677 | -0.15(-1.73%) |
Dec 08, 2020 | 8.541 | 8.541 | 8.216 | 8.452 | 102,546 | -0.09(-1.05%) |
Dec 07, 2020 | 8.622 | 8.622 | 8.435 | 8.541 | 80,034 | +0.03(+0.38%) |
Dec 04, 2020 | 8.216 | 8.631 | 8.012 | 8.509 | 177,641 | +0.27(+3.26%) |
Dec 03, 2020 | 8.110 | 8.378 | 8.110 | 8.240 | 76,806 | +0.13(+1.60%) |
Dec 02, 2020 | 8.297 | 8.297 | 8.094 | 8.110 | 56,068 | -0.15(-1.77%) |