Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.80 | 11.86 | 11.54 | 11.73 | 3,951,567 | +0.46(+4.12%) |
Feb 25, 2021 | 11.96 | 12.09 | 11.19 | 11.26 | 4,321,360 | -0.68(-5.66%) |
Feb 24, 2021 | 11.69 | 11.94 | 11.43 | 11.94 | 3,609,574 | +0.39(+3.41%) |
Feb 23, 2021 | 11.51 | 11.65 | 11.30 | 11.54 | 2,997,637 | +0.04(+0.31%) |
Feb 22, 2021 | 11.46 | 11.70 | 11.40 | 11.51 | 3,053,091 | +0.13(+1.18%) |
Feb 19, 2021 | 10.87 | 11.38 | 10.87 | 11.37 | 2,243,922 | +0.56(+5.21%) |
Feb 18, 2021 | 10.87 | 11.07 | 10.72 | 10.81 | 1,477,482 | -0.07(-0.65%) |
Feb 17, 2021 | 11.11 | 11.16 | 10.80 | 10.88 | 1,308,174 | -0.27(-2.40%) |
Feb 16, 2021 | 10.90 | 11.20 | 10.82 | 11.15 | 1,578,521 | +0.35(+3.26%) |
Feb 12, 2021 | 10.74 | 10.87 | 10.71 | 10.80 | 975,167 | +0.06(+0.52%) |
Feb 11, 2021 | 10.72 | 10.88 | 10.47 | 10.74 | 1,378,599 | +0.08(+0.73%) |
Feb 10, 2021 | 10.59 | 10.76 | 10.56 | 10.66 | 1,296,027 | +0.06(+0.53%) |
Feb 09, 2021 | 10.63 | 10.73 | 10.55 | 10.61 | 1,621,076 | -0.09(-0.85%) |
Feb 08, 2021 | 10.65 | 10.75 | 10.53 | 10.70 | 2,236,160 | -0.17(-1.55%) |
Feb 05, 2021 | 10.90 | 11.11 | 10.85 | 10.87 | 1,419,032 | +0.05(+0.45%) |
Feb 04, 2021 | 10.42 | 10.88 | 10.41 | 10.82 | 1,948,179 | +0.43(+4.13%) |
Feb 03, 2021 | 10.45 | 10.54 | 10.36 | 10.39 | 1,136,509 | -0.06(-0.54%) |
Feb 02, 2021 | 10.23 | 10.49 | 10.22 | 10.45 | 1,784,327 | +0.25(+2.41%) |
Feb 01, 2021 | 10.12 | 10.30 | 9.854 | 10.20 | 1,741,956 | +0.17(+1.68%) |
Jan 29, 2021 | 10.25 | 10.28 | 9.917 | 10.03 | 1,637,837 | -0.22(-2.13%) |
Jan 28, 2021 | 10.04 | 10.30 | 9.967 | 10.25 | 1,598,968 | +0.31(+3.11%) |
Jan 27, 2021 | 10.13 | 10.17 | 9.917 | 9.939 | 1,700,032 | -0.31(-3.02%) |
Jan 26, 2021 | 10.20 | 10.36 | 10.00 | 10.25 | 1,100,494 | +0.14(+1.39%) |
Jan 25, 2021 | 10.23 | 10.27 | 10.00 | 10.11 | 1,939,000 | -0.18(-1.78%) |
Jan 22, 2021 | 10.23 | 10.33 | 10.14 | 10.29 | 2,083,693 | -0.01(-0.14%) |
Jan 21, 2021 | 10.33 | 10.37 | 10.17 | 10.30 | 1,124,752 | +0.04(+0.34%) |
Jan 20, 2021 | 10.09 | 10.28 | 10.08 | 10.27 | 1,662,412 | +0.20(+1.96%) |
Jan 19, 2021 | 10.13 | 10.16 | 10.02 | 10.07 | 1,245,662 | -0.04(-0.42%) |
Jan 15, 2021 | 10.10 | 10.18 | 10.04 | 10.11 | 1,022,511 | -0.06(-0.62%) |
Jan 14, 2021 | 10.04 | 10.18 | 9.981 | 10.18 | 1,096,419 | +0.18(+1.83%) |
Jan 13, 2021 | 10.03 | 10.16 | 9.940 | 9.995 | 1,132,622 | -0.04(-0.35%) |
Jan 12, 2021 | 10.02 | 10.11 | 9.882 | 10.03 | 1,477,620 | +0.02(+0.21%) |
Jan 11, 2021 | 9.903 | 10.20 | 9.896 | 10.01 | 3,400,080 | +0.01(+0.14%) |
Jan 08, 2021 | 10.14 | 10.14 | 9.671 | 9.995 | 2,512,914 | -0.08(-0.77%) |
Jan 07, 2021 | 10.14 | 10.21 | 10.04 | 10.07 | 1,278,160 | -0.02(-0.21%) |
Jan 06, 2021 | 9.917 | 10.33 | 9.917 | 10.09 | 2,518,295 | +0.27(+2.79%) |
Jan 05, 2021 | 9.742 | 9.889 | 9.685 | 9.819 | 1,075,065 | +0.10(+1.01%) |
Jan 04, 2021 | 10.01 | 10.02 | 9.524 | 9.721 | 2,266,078 | -0.25(-2.54%) |
Dec 31, 2020 | 9.974 | 9.974 | 9.974 | 798,459 | +0.04(+0.35%) | |
Dec 30, 2020 | 9.939 | 10.09 | 9.889 | 9.939 | 798,459 | +0.01(+0.14%) |
Dec 29, 2020 | 9.988 | 10.04 | 9.861 | 9.925 | 1,164,424 | -0.07(-0.70%) |
Dec 28, 2020 | 9.946 | 10.08 | 9.896 | 9.995 | 1,029,953 | +0.11(+1.14%) |
Dec 24, 2020 | 9.939 | 9.939 | 9.756 | 9.882 | 618,880 | -0.04(-0.43%) |
Dec 23, 2020 | 9.826 | 10.06 | 9.749 | 9.925 | 766,880 | +0.12(+1.22%) |
Dec 22, 2020 | 9.713 | 9.889 | 9.664 | 9.805 | 1,047,357 | +0.11(+1.09%) |
Dec 21, 2020 | 9.847 | 9.882 | 9.481 | 9.699 | 2,605,633 | -0.30(-2.96%) |
Dec 18, 2020 | 10.39 | 10.52 | 9.974 | 9.995 | 6,036,255 | -0.37(-3.53%) |
Dec 17, 2020 | 10.20 | 10.37 | 10.13 | 10.36 | 1,506,112 | +0.23(+2.22%) |
Dec 16, 2020 | 10.11 | 10.22 | 9.981 | 10.14 | 1,367,575 | +0.02(+0.21%) |
Dec 15, 2020 | 10.06 | 10.13 | 9.995 | 10.11 | 1,640,056 | +0.10(+0.98%) |
Dec 14, 2020 | 9.882 | 10.16 | 9.882 | 10.02 | 2,695,013 | +0.21(+2.15%) |
Dec 11, 2020 | 9.917 | 9.981 | 9.742 | 9.805 | 1,102,981 | -0.19(-1.90%) |
Dec 10, 2020 | 9.854 | 10.02 | 9.798 | 9.995 | 1,113,121 | +0.10(+1.00%) |
Dec 09, 2020 | 10.14 | 10.23 | 9.840 | 9.896 | 2,615,902 | -0.16(-1.61%) |
Dec 08, 2020 | 9.636 | 10.16 | 9.629 | 10.06 | 3,115,562 | +0.39(+4.08%) |
Dec 07, 2020 | 9.643 | 9.777 | 9.495 | 9.664 | 1,629,709 | +0.06(+0.59%) |
Dec 04, 2020 | 9.636 | 9.735 | 9.552 | 9.608 | 1,681,200 | +0.04(+0.44%) |
Dec 03, 2020 | 9.643 | 9.798 | 9.538 | 9.566 | 1,232,781 | -0.02(-0.22%) |
Dec 02, 2020 | 9.615 | 9.636 | 9.467 | 9.587 | 1,096,954 | +0.03(+0.29%) |