Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.11 | 11.48 | 10.97 | 11.15 | 30,034,100 | +0.11(+1.00%) |
Feb 25, 2021 | 11.19 | 11.39 | 11.02 | 11.04 | 12,673,893 | -0.25(-2.21%) |
Feb 24, 2021 | 11.35 | 11.47 | 11.25 | 11.29 | 14,226,977 | -0.11(-0.96%) |
Feb 23, 2021 | 11.25 | 11.46 | 10.92 | 11.40 | 32,164,064 | -0.29(-2.48%) |
Feb 22, 2021 | 11.95 | 12.08 | 11.62 | 11.69 | 21,858,468 | -0.49(-4.02%) |
Feb 19, 2021 | 12.24 | 12.32 | 11.99 | 12.18 | 26,393,800 | +0.08(+0.66%) |
Feb 18, 2021 | 11.48 | 12.30 | 11.35 | 12.10 | 48,678,276 | +0.56(+4.85%) |
Feb 17, 2021 | 11.45 | 11.58 | 11.31 | 11.54 | 16,334,805 | +0.04(+0.35%) |
Feb 16, 2021 | 11.66 | 11.70 | 11.34 | 11.50 | 27,063,508 | -0.10(-0.86%) |
Feb 12, 2021 | 11.88 | 12.00 | 11.49 | 11.60 | 30,318,000 | -0.38(-3.17%) |
Feb 11, 2021 | 11.58 | 12.27 | 11.11 | 11.98 | 60,082,360 | +0.82(+7.35%) |
Feb 10, 2021 | 11.55 | 11.58 | 11.02 | 11.16 | 33,532,776 | -0.17(-1.50%) |
Feb 09, 2021 | 11.48 | 11.49 | 11.08 | 11.33 | 32,464,668 | +0.31(+2.81%) |
Feb 08, 2021 | 11.00 | 11.19 | 10.82 | 11.02 | 43,286,464 | +0.34(+3.18%) |
Feb 05, 2021 | 10.36 | 10.77 | 10.30 | 10.68 | 23,577,500 | +0.39(+3.79%) |
Feb 04, 2021 | 10.32 | 10.44 | 10.16 | 10.29 | 11,401,128 | +0.03(+0.29%) |
Feb 03, 2021 | 10.38 | 10.40 | 10.20 | 10.26 | 15,318,832 | -0.07(-0.68%) |
Feb 02, 2021 | 10.24 | 10.39 | 10.08 | 10.33 | 16,958,252 | +0.19(+1.87%) |
Feb 01, 2021 | 10.35 | 10.35 | 9.980 | 10.14 | 13,969,402 | +0.23(+2.32%) |
Jan 29, 2021 | 9.810 | 10.07 | 9.770 | 9.910 | 16,726,700 | +0.06(+0.61%) |
Jan 28, 2021 | 9.980 | 10.02 | 9.820 | 9.850 | 15,729,246 | -0.04(-0.40%) |
Jan 27, 2021 | 10.37 | 10.38 | 9.840 | 9.890 | 40,084,000 | -0.48(-4.63%) |
Jan 26, 2021 | 10.31 | 10.49 | 10.20 | 10.37 | 19,554,266 | +0.05(+0.48%) |
Jan 25, 2021 | 10.97 | 11.02 | 10.25 | 10.32 | 32,655,976 | -0.39(-3.64%) |
Jan 22, 2021 | 10.39 | 10.82 | 10.35 | 10.71 | 33,810,100 | +0.36(+3.48%) |
Jan 21, 2021 | 10.30 | 11.09 | 10.19 | 10.35 | 56,244,496 | +0.13(+1.27%) |
Jan 20, 2021 | 9.950 | 10.33 | 9.910 | 10.22 | 44,018,816 | +0.28(+2.82%) |
Jan 19, 2021 | 9.770 | 9.950 | 9.710 | 9.940 | 24,048,556 | +0.27(+2.79%) |
Jan 15, 2021 | 9.970 | 10.01 | 9.660 | 9.670 | 21,066,700 | -0.24(-2.42%) |
Jan 14, 2021 | 9.860 | 10.04 | 9.810 | 9.910 | 19,466,732 | +0.10(+1.02%) |
Jan 13, 2021 | 9.590 | 9.930 | 9.430 | 9.810 | 25,308,494 | +0.24(+2.51%) |
Jan 12, 2021 | 9.650 | 9.750 | 9.350 | 9.570 | 41,078,392 | -0.04(-0.42%) |
Jan 11, 2021 | 9.870 | 9.910 | 9.580 | 9.610 | 27,132,204 | -0.31(-3.13%) |
Jan 08, 2021 | 9.900 | 10.17 | 9.882 | 9.920 | 18,200,500 | +0.08(+0.81%) |
Jan 07, 2021 | 9.710 | 9.880 | 9.680 | 9.840 | 12,407,409 | +0.24(+2.50%) |
Jan 06, 2021 | 9.630 | 9.840 | 9.520 | 9.600 | 26,311,380 | -0.24(-2.44%) |
Jan 05, 2021 | 9.740 | 9.870 | 9.650 | 9.840 | 15,213,958 | +0.07(+0.72%) |
Jan 04, 2021 | 9.840 | 9.920 | 9.710 | 9.770 | 19,948,436 | -0.10(-1.01%) |
Dec 31, 2020 | 9.870 | 9.870 | 9.870 | 11,164,203 | +0.15(+1.54%) | |
Dec 30, 2020 | 9.580 | 9.770 | 9.560 | 9.720 | 11,164,203 | +0.11(+1.14%) |
Dec 29, 2020 | 9.750 | 9.800 | 9.490 | 9.610 | 18,694,132 | -0.12(-1.23%) |
Dec 28, 2020 | 9.990 | 10.05 | 9.710 | 9.730 | 17,424,716 | -0.18(-1.82%) |
Dec 24, 2020 | 9.900 | 10.00 | 9.840 | 9.910 | 5,187,600 | -0.02(-0.20%) |
Dec 23, 2020 | 9.990 | 10.03 | 9.790 | 9.930 | 12,357,124 | -0.06(-0.60%) |
Dec 22, 2020 | 9.990 | 10.14 | 9.910 | 9.990 | 18,068,064 | +0.12(+1.22%) |
Dec 21, 2020 | 9.950 | 10.01 | 9.710 | 9.870 | 18,315,692 | -0.07(-0.70%) |
Dec 18, 2020 | 9.610 | 10.02 | 9.590 | 9.940 | 33,321,700 | +0.33(+3.43%) |
Dec 17, 2020 | 9.590 | 9.650 | 9.420 | 9.610 | 22,557,576 | +0.09(+0.95%) |
Dec 16, 2020 | 9.300 | 9.560 | 9.250 | 9.520 | 33,183,392 | +0.40(+4.39%) |
Dec 15, 2020 | 8.860 | 9.180 | 8.820 | 9.120 | 44,754,340 | +0.41(+4.71%) |
Dec 14, 2020 | 8.620 | 8.890 | 8.600 | 8.710 | 28,712,408 | +0.02(+0.23%) |
Dec 11, 2020 | 8.650 | 8.770 | 8.610 | 8.690 | 11,862,300 | +0.03(+0.35%) |
Dec 10, 2020 | 8.580 | 8.660 | 8.530 | 8.660 | 9,170,287 | +0.04(+0.46%) |
Dec 09, 2020 | 8.850 | 8.860 | 8.470 | 8.620 | 27,440,100 | -0.22(-2.49%) |
Dec 08, 2020 | 8.860 | 8.970 | 8.750 | 8.840 | 24,826,594 | -0.03(-0.34%) |
Dec 07, 2020 | 8.790 | 8.990 | 8.770 | 8.870 | 23,812,616 | +0.09(+1.03%) |
Dec 04, 2020 | 8.430 | 8.840 | 8.427 | 8.780 | 42,383,100 | +0.36(+4.28%) |
Dec 03, 2020 | 8.380 | 8.450 | 8.310 | 8.420 | 21,101,130 | +0.10(+1.20%) |
Dec 02, 2020 | 8.150 | 8.390 | 8.120 | 8.320 | 16,367,758 | +0.08(+0.97%) |