Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.43 | 12.67 | 12.34 | 12.39 | 3,564,001 | -0.08(-0.63%) |
Feb 25, 2021 | 13.03 | 13.08 | 12.39 | 12.47 | 2,899,179 | -0.53(-4.08%) |
Feb 24, 2021 | 12.92 | 13.17 | 12.91 | 13.00 | 3,305,900 | -0.03(-0.27%) |
Feb 23, 2021 | 12.83 | 13.16 | 12.56 | 13.03 | 3,692,788 | +0.11(+0.87%) |
Feb 22, 2021 | 12.48 | 13.16 | 12.48 | 12.92 | 4,846,521 | +0.42(+3.34%) |
Feb 19, 2021 | 12.37 | 12.70 | 12.33 | 12.50 | 3,353,995 | +0.23(+1.91%) |
Feb 18, 2021 | 12.17 | 12.34 | 12.14 | 12.27 | 1,969,148 | +0.03(+0.21%) |
Feb 17, 2021 | 12.33 | 12.39 | 12.02 | 12.24 | 2,007,086 | -0.24(-1.95%) |
Feb 16, 2021 | 11.93 | 12.49 | 11.92 | 12.49 | 3,296,172 | +0.61(+5.12%) |
Feb 12, 2021 | 11.88 | 12.05 | 11.87 | 11.88 | 2,451,293 | -0.03(-0.22%) |
Feb 11, 2021 | 11.75 | 11.93 | 11.69 | 11.90 | 1,275,622 | +0.10(+0.88%) |
Feb 10, 2021 | 11.49 | 12.04 | 11.49 | 11.80 | 1,839,417 | +0.34(+2.96%) |
Feb 09, 2021 | 11.64 | 11.69 | 11.42 | 11.46 | 1,510,252 | -0.19(-1.64%) |
Feb 08, 2021 | 11.44 | 11.68 | 11.39 | 11.65 | 1,297,084 | +0.27(+2.37%) |
Feb 05, 2021 | 11.47 | 11.55 | 11.32 | 11.38 | 1,178,608 | -0.01(-0.08%) |
Feb 04, 2021 | 11.36 | 11.54 | 11.29 | 11.39 | 1,428,754 | +0.03(+0.31%) |
Feb 03, 2021 | 11.29 | 11.46 | 11.18 | 11.36 | 1,649,628 | +0.00(+0.00%) |
Feb 02, 2021 | 11.22 | 11.43 | 11.10 | 11.36 | 1,697,162 | +0.24(+2.19%) |
Feb 01, 2021 | 10.90 | 11.12 | 10.75 | 11.11 | 1,752,780 | +0.26(+2.40%) |
Jan 29, 2021 | 11.30 | 11.34 | 10.76 | 10.85 | 2,576,767 | -0.43(-3.85%) |
Jan 28, 2021 | 10.94 | 11.50 | 10.87 | 11.29 | 2,157,138 | +0.46(+4.26%) |
Jan 27, 2021 | 10.89 | 11.10 | 10.70 | 10.83 | 1,655,689 | -0.19(-1.74%) |
Jan 26, 2021 | 11.36 | 11.43 | 10.99 | 11.02 | 1,691,975 | -0.22(-1.93%) |
Jan 25, 2021 | 11.40 | 11.51 | 11.17 | 11.23 | 2,659,636 | -0.25(-2.20%) |
Jan 22, 2021 | 11.21 | 11.50 | 11.11 | 11.49 | 2,154,456 | +0.13(+1.15%) |
Jan 21, 2021 | 11.57 | 11.58 | 11.33 | 11.36 | 1,185,831 | -0.25(-2.17%) |
Jan 20, 2021 | 11.41 | 11.72 | 11.35 | 11.61 | 1,860,942 | +0.18(+1.60%) |
Jan 19, 2021 | 11.24 | 11.43 | 11.10 | 11.43 | 2,151,373 | +0.26(+2.34%) |
Jan 15, 2021 | 11.17 | 11.23 | 10.89 | 11.16 | 1,455,548 | -0.10(-0.93%) |
Jan 14, 2021 | 11.29 | 11.46 | 11.21 | 11.27 | 1,477,507 | +0.05(+0.46%) |
Jan 13, 2021 | 10.99 | 11.28 | 10.96 | 11.22 | 1,987,182 | +0.23(+2.06%) |
Jan 12, 2021 | 10.78 | 11.00 | 10.72 | 10.99 | 2,906,679 | +0.22(+2.02%) |
Jan 11, 2021 | 10.96 | 11.06 | 10.69 | 10.77 | 2,303,081 | -0.32(-2.90%) |
Jan 08, 2021 | 11.14 | 11.21 | 10.96 | 11.09 | 3,153,075 | +0.00(+0.00%) |
Jan 07, 2021 | 11.63 | 11.69 | 11.08 | 11.09 | 3,432,339 | -0.58(-4.99%) |
Jan 06, 2021 | 11.17 | 11.77 | 11.13 | 11.68 | 2,857,678 | +0.71(+6.50%) |
Jan 05, 2021 | 10.87 | 11.09 | 10.85 | 10.96 | 1,101,352 | +0.05(+0.48%) |
Jan 04, 2021 | 11.24 | 11.34 | 10.87 | 10.91 | 2,929,497 | -0.31(-2.79%) |
Dec 31, 2020 | 11.23 | 11.23 | 11.23 | 1,225,713 | -0.07(-0.62%) | |
Dec 30, 2020 | 11.31 | 11.52 | 11.23 | 11.29 | 1,225,713 | -0.08(-0.69%) |
Dec 29, 2020 | 11.52 | 11.55 | 11.30 | 11.37 | 1,693,700 | -0.14(-1.21%) |
Dec 28, 2020 | 11.50 | 11.67 | 11.42 | 11.51 | 1,695,384 | +0.05(+0.46%) |
Dec 24, 2020 | 11.36 | 11.47 | 11.27 | 11.46 | 1,402,644 | +0.16(+1.38%) |
Dec 23, 2020 | 11.20 | 11.43 | 11.16 | 11.30 | 1,304,192 | +0.22(+1.96%) |
Dec 22, 2020 | 11.24 | 11.26 | 11.00 | 11.09 | 1,087,815 | -0.16(-1.39%) |
Dec 21, 2020 | 10.98 | 11.29 | 10.80 | 11.24 | 3,183,088 | +0.01(+0.08%) |
Dec 18, 2020 | 11.30 | 11.37 | 11.17 | 11.23 | 3,015,870 | -0.13(-1.15%) |
Dec 17, 2020 | 11.62 | 11.62 | 11.29 | 11.36 | 1,859,869 | -0.26(-2.24%) |
Dec 16, 2020 | 11.65 | 11.83 | 11.54 | 11.63 | 2,076,598 | -0.03(-0.30%) |
Dec 15, 2020 | 11.16 | 11.66 | 11.09 | 11.66 | 1,692,795 | +0.59(+5.34%) |
Dec 14, 2020 | 11.48 | 11.55 | 11.07 | 11.07 | 2,003,115 | -0.29(-2.53%) |
Dec 11, 2020 | 11.31 | 11.42 | 11.22 | 11.36 | 1,987,348 | -0.01(-0.08%) |
Dec 10, 2020 | 11.25 | 11.45 | 11.15 | 11.36 | 2,312,195 | -0.05(-0.46%) |
Dec 09, 2020 | 11.29 | 11.55 | 11.20 | 11.42 | 4,388,071 | +0.22(+1.94%) |
Dec 08, 2020 | 10.93 | 11.29 | 10.91 | 11.20 | 2,274,092 | +0.17(+1.50%) |
Dec 07, 2020 | 11.60 | 11.60 | 11.03 | 11.03 | 2,645,307 | -0.51(-4.44%) |
Dec 04, 2020 | 11.48 | 11.69 | 11.30 | 11.55 | 3,627,256 | +0.24(+2.15%) |
Dec 03, 2020 | 11.35 | 11.59 | 11.24 | 11.30 | 2,323,963 | -0.05(-0.46%) |
Dec 02, 2020 | 11.62 | 11.69 | 11.30 | 11.36 | 3,708,445 | -0.52(-4.39%) |