Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.50 | 12.74 | 12.40 | 12.46 | 3,544,986 | -0.08(-0.63%) |
Feb 25, 2021 | 13.10 | 13.15 | 12.46 | 12.54 | 2,883,711 | -0.53(-4.08%) |
Feb 24, 2021 | 12.99 | 13.24 | 12.98 | 13.07 | 3,288,262 | -0.03(-0.27%) |
Feb 23, 2021 | 12.90 | 13.23 | 12.63 | 13.10 | 3,673,086 | +0.11(+0.87%) |
Feb 22, 2021 | 12.54 | 13.23 | 12.54 | 12.99 | 4,820,664 | +0.42(+3.34%) |
Feb 19, 2021 | 12.44 | 12.77 | 12.40 | 12.57 | 3,336,101 | +0.24(+1.91%) |
Feb 18, 2021 | 12.24 | 12.40 | 12.20 | 12.33 | 1,958,642 | +0.03(+0.21%) |
Feb 17, 2021 | 12.40 | 12.46 | 12.08 | 12.31 | 1,996,378 | -0.24(-1.95%) |
Feb 16, 2021 | 11.99 | 12.56 | 11.98 | 12.55 | 3,278,587 | +0.61(+5.12%) |
Feb 12, 2021 | 11.94 | 12.12 | 11.93 | 11.94 | 2,438,215 | -0.03(-0.22%) |
Feb 11, 2021 | 11.81 | 11.99 | 11.76 | 11.97 | 1,268,816 | +0.10(+0.88%) |
Feb 10, 2021 | 11.55 | 12.10 | 11.55 | 11.86 | 1,829,604 | +0.34(+2.96%) |
Feb 09, 2021 | 11.71 | 11.75 | 11.48 | 11.52 | 1,502,195 | -0.19(-1.64%) |
Feb 08, 2021 | 11.50 | 11.74 | 11.45 | 11.71 | 1,290,164 | +0.27(+2.37%) |
Feb 05, 2021 | 11.53 | 11.61 | 11.38 | 11.44 | 1,172,320 | -0.01(-0.08%) |
Feb 04, 2021 | 11.42 | 11.60 | 11.36 | 11.45 | 1,421,131 | +0.03(+0.31%) |
Feb 03, 2021 | 11.36 | 11.52 | 11.24 | 11.42 | 1,640,827 | +0.00(+0.00%) |
Feb 02, 2021 | 11.28 | 11.49 | 11.16 | 11.42 | 1,688,107 | +0.24(+2.19%) |
Feb 01, 2021 | 10.96 | 11.18 | 10.80 | 11.17 | 1,743,429 | +0.26(+2.40%) |
Jan 29, 2021 | 11.36 | 11.40 | 10.82 | 10.91 | 2,563,020 | -0.44(-3.85%) |
Jan 28, 2021 | 11.00 | 11.56 | 10.93 | 11.35 | 2,145,629 | +0.46(+4.26%) |
Jan 27, 2021 | 10.94 | 11.16 | 10.76 | 10.88 | 1,646,855 | -0.19(-1.74%) |
Jan 26, 2021 | 11.42 | 11.50 | 11.05 | 11.08 | 1,682,948 | -0.22(-1.93%) |
Jan 25, 2021 | 11.46 | 11.57 | 11.23 | 11.29 | 2,645,446 | -0.25(-2.20%) |
Jan 22, 2021 | 11.27 | 11.57 | 11.17 | 11.55 | 2,142,961 | +0.13(+1.15%) |
Jan 21, 2021 | 11.64 | 11.64 | 11.39 | 11.42 | 1,179,505 | -0.25(-2.17%) |
Jan 20, 2021 | 11.47 | 11.78 | 11.41 | 11.67 | 1,851,014 | +0.18(+1.60%) |
Jan 19, 2021 | 11.30 | 11.50 | 11.16 | 11.49 | 2,139,895 | +0.26(+2.34%) |
Jan 15, 2021 | 11.23 | 11.29 | 10.94 | 11.22 | 1,447,783 | -0.10(-0.93%) |
Jan 14, 2021 | 11.36 | 11.52 | 11.27 | 11.33 | 1,469,624 | +0.05(+0.47%) |
Jan 13, 2021 | 11.05 | 11.34 | 11.01 | 11.28 | 1,976,581 | +0.23(+2.06%) |
Jan 12, 2021 | 10.84 | 11.06 | 10.78 | 11.05 | 2,891,171 | +0.22(+2.02%) |
Jan 11, 2021 | 11.01 | 11.12 | 10.74 | 10.83 | 2,290,794 | -0.32(-2.90%) |
Jan 08, 2021 | 11.20 | 11.27 | 11.02 | 11.15 | 3,136,253 | +0.00(+0.00%) |
Jan 07, 2021 | 11.69 | 11.75 | 11.14 | 11.15 | 3,414,027 | -0.59(-4.99%) |
Jan 06, 2021 | 11.23 | 11.84 | 11.19 | 11.74 | 2,842,432 | +0.72(+6.50%) |
Jan 05, 2021 | 10.93 | 11.15 | 10.91 | 11.02 | 1,095,476 | +0.05(+0.48%) |
Jan 04, 2021 | 11.30 | 11.40 | 10.93 | 10.97 | 2,913,868 | -0.31(-2.79%) |
Dec 31, 2020 | 11.29 | 11.29 | 11.29 | 1,219,173 | -0.07(-0.62%) | |
Dec 30, 2020 | 11.37 | 11.58 | 11.29 | 11.36 | 1,219,173 | -0.08(-0.69%) |
Dec 29, 2020 | 11.58 | 11.61 | 11.36 | 11.43 | 1,684,664 | -0.14(-1.21%) |
Dec 28, 2020 | 11.57 | 11.73 | 11.48 | 11.57 | 1,686,339 | +0.05(+0.45%) |
Dec 24, 2020 | 11.43 | 11.53 | 11.33 | 11.52 | 1,395,161 | +0.16(+1.39%) |
Dec 23, 2020 | 11.26 | 11.50 | 11.22 | 11.36 | 1,297,234 | +0.22(+1.96%) |
Dec 22, 2020 | 11.30 | 11.32 | 11.06 | 11.15 | 1,082,012 | -0.16(-1.39%) |
Dec 21, 2020 | 11.04 | 11.36 | 10.86 | 11.30 | 3,166,106 | +0.01(+0.08%) |
Dec 18, 2020 | 11.36 | 11.43 | 11.23 | 11.29 | 2,999,780 | -0.13(-1.15%) |
Dec 17, 2020 | 11.68 | 11.68 | 11.35 | 11.43 | 1,849,946 | -0.26(-2.24%) |
Dec 16, 2020 | 11.71 | 11.89 | 11.60 | 11.69 | 2,065,519 | -0.03(-0.30%) |
Dec 15, 2020 | 11.22 | 11.72 | 11.15 | 11.72 | 1,683,764 | +0.59(+5.34%) |
Dec 14, 2020 | 11.54 | 11.61 | 11.13 | 11.13 | 1,992,428 | -0.29(-2.53%) |
Dec 11, 2020 | 11.37 | 11.48 | 11.28 | 11.42 | 1,976,745 | -0.01(-0.08%) |
Dec 10, 2020 | 11.31 | 11.51 | 11.21 | 11.43 | 2,299,859 | -0.05(-0.46%) |
Dec 09, 2020 | 11.36 | 11.61 | 11.26 | 11.48 | 4,364,660 | +0.22(+1.94%) |
Dec 08, 2020 | 10.99 | 11.35 | 10.97 | 11.26 | 2,261,960 | +0.17(+1.50%) |
Dec 07, 2020 | 11.66 | 11.66 | 11.09 | 11.09 | 2,631,193 | -0.52(-4.44%) |
Dec 04, 2020 | 11.54 | 11.76 | 11.36 | 11.61 | 3,607,904 | +0.24(+2.15%) |
Dec 03, 2020 | 11.41 | 11.65 | 11.30 | 11.36 | 2,311,565 | -0.05(-0.46%) |
Dec 02, 2020 | 11.68 | 11.75 | 11.36 | 11.42 | 3,688,660 | -0.52(-4.39%) |