Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.56 | 10.65 | 10.29 | 10.43 | 3,094,631 | -0.22(-2.07%) |
Feb 25, 2021 | 11.19 | 11.19 | 10.60 | 10.65 | 2,993,540 | -0.39(-3.51%) |
Feb 24, 2021 | 10.67 | 11.05 | 10.67 | 11.04 | 2,834,948 | +0.44(+4.16%) |
Feb 23, 2021 | 10.54 | 10.62 | 10.39 | 10.60 | 2,667,278 | +0.15(+1.44%) |
Feb 22, 2021 | 10.24 | 10.55 | 10.22 | 10.45 | 2,942,314 | +0.19(+1.80%) |
Feb 19, 2021 | 9.978 | 10.27 | 9.969 | 10.26 | 2,303,899 | +0.36(+3.65%) |
Feb 18, 2021 | 9.961 | 10.07 | 9.855 | 9.899 | 3,403,009 | -0.13(-1.32%) |
Feb 17, 2021 | 9.864 | 10.08 | 9.864 | 10.03 | 2,975,559 | +0.11(+1.16%) |
Feb 16, 2021 | 9.855 | 9.961 | 9.793 | 9.916 | 1,757,297 | +0.20(+2.09%) |
Feb 12, 2021 | 9.634 | 9.753 | 9.573 | 9.714 | 1,483,444 | +0.11(+1.10%) |
Feb 11, 2021 | 9.740 | 9.828 | 9.555 | 9.608 | 3,600,425 | -0.12(-1.27%) |
Feb 10, 2021 | 9.696 | 9.850 | 9.634 | 9.731 | 3,448,415 | +0.10(+1.01%) |
Feb 09, 2021 | 9.511 | 9.700 | 9.423 | 9.634 | 2,847,186 | +0.11(+1.20%) |
Feb 08, 2021 | 9.396 | 9.520 | 9.344 | 9.520 | 1,242,886 | +0.15(+1.60%) |
Feb 05, 2021 | 9.440 | 9.449 | 9.264 | 9.370 | 1,554,916 | +0.04(+0.38%) |
Feb 04, 2021 | 9.132 | 9.370 | 9.114 | 9.335 | 2,050,199 | +0.27(+3.02%) |
Feb 03, 2021 | 8.956 | 9.088 | 8.903 | 9.061 | 1,813,820 | +0.05(+0.59%) |
Feb 02, 2021 | 9.026 | 9.061 | 8.912 | 9.009 | 1,667,079 | +0.11(+1.19%) |
Feb 01, 2021 | 8.718 | 8.912 | 8.630 | 8.903 | 2,117,831 | +0.21(+2.43%) |
Jan 29, 2021 | 9.017 | 9.053 | 8.674 | 8.691 | 4,195,303 | -0.29(-3.24%) |
Jan 28, 2021 | 8.947 | 9.079 | 8.912 | 8.982 | 2,409,270 | +0.22(+2.52%) |
Jan 27, 2021 | 8.859 | 8.978 | 8.744 | 8.762 | 3,366,851 | -0.27(-3.02%) |
Jan 26, 2021 | 9.282 | 9.335 | 9.009 | 9.035 | 2,490,256 | -0.14(-1.54%) |
Jan 25, 2021 | 9.105 | 9.220 | 8.960 | 9.176 | 2,790,456 | -0.09(-0.95%) |
Jan 22, 2021 | 9.035 | 9.264 | 9.000 | 9.264 | 2,120,795 | +0.12(+1.35%) |
Jan 21, 2021 | 9.440 | 9.485 | 9.114 | 9.141 | 3,523,436 | -0.31(-3.26%) |
Jan 20, 2021 | 9.634 | 9.828 | 9.352 | 9.449 | 3,773,350 | -0.33(-3.34%) |
Jan 19, 2021 | 9.758 | 9.828 | 9.643 | 9.775 | 2,229,447 | +0.11(+1.09%) |
Jan 15, 2021 | 9.784 | 9.890 | 9.599 | 9.670 | 3,669,812 | -0.33(-3.35%) |
Jan 14, 2021 | 9.696 | 10.04 | 9.665 | 10.00 | 2,552,408 | +0.39(+4.03%) |
Jan 13, 2021 | 9.590 | 9.661 | 9.454 | 9.617 | 2,448,708 | -0.05(-0.55%) |
Jan 12, 2021 | 9.573 | 9.687 | 9.467 | 9.670 | 2,161,213 | +0.22(+2.33%) |
Jan 11, 2021 | 9.273 | 9.573 | 9.194 | 9.449 | 2,498,171 | +0.02(+0.19%) |
Jan 08, 2021 | 9.555 | 9.564 | 9.255 | 9.432 | 2,301,857 | -0.13(-1.38%) |
Jan 07, 2021 | 9.476 | 9.687 | 9.414 | 9.564 | 4,378,197 | +0.25(+2.65%) |
Jan 06, 2021 | 8.621 | 9.414 | 8.533 | 9.317 | 3,878,298 | +0.86(+10.22%) |
Jan 05, 2021 | 8.356 | 8.585 | 8.295 | 8.453 | 2,576,856 | +0.12(+1.48%) |
Jan 04, 2021 | 8.427 | 8.453 | 8.192 | 8.330 | 2,192,226 | -0.04(-0.53%) |
Dec 31, 2020 | 8.374 | 8.374 | 8.374 | 1,511,020 | +0.04(+0.42%) | |
Dec 30, 2020 | 8.250 | 8.400 | 8.206 | 8.339 | 1,511,020 | +0.12(+1.50%) |
Dec 29, 2020 | 8.409 | 8.409 | 8.184 | 8.215 | 1,609,166 | -0.19(-2.31%) |
Dec 28, 2020 | 8.365 | 8.484 | 8.274 | 8.409 | 1,349,839 | +0.11(+1.38%) |
Dec 24, 2020 | 8.374 | 8.374 | 8.180 | 8.295 | 1,147,525 | -0.05(-0.63%) |
Dec 23, 2020 | 8.206 | 8.365 | 8.162 | 8.347 | 1,533,536 | +0.23(+2.82%) |
Dec 22, 2020 | 8.250 | 8.250 | 8.048 | 8.118 | 1,954,776 | -0.08(-0.97%) |
Dec 21, 2020 | 8.259 | 8.290 | 8.079 | 8.198 | 2,465,465 | -0.01(-0.11%) |
Dec 18, 2020 | 8.286 | 8.321 | 8.092 | 8.206 | 6,279,908 | -0.08(-0.96%) |
Dec 17, 2020 | 8.383 | 8.383 | 8.206 | 8.286 | 1,992,125 | -0.11(-1.36%) |
Dec 16, 2020 | 8.559 | 8.559 | 8.347 | 8.400 | 2,124,569 | -0.09(-1.04%) |
Dec 15, 2020 | 8.471 | 8.537 | 8.365 | 8.488 | 2,700,366 | +0.13(+1.58%) |
Dec 14, 2020 | 8.541 | 8.550 | 8.321 | 8.356 | 2,486,951 | +0.00(+0.00%) |
Dec 11, 2020 | 8.295 | 8.484 | 8.295 | 8.356 | 1,850,335 | -0.07(-0.84%) |
Dec 10, 2020 | 8.277 | 8.444 | 8.242 | 8.427 | 3,028,762 | +0.01(+0.10%) |
Dec 09, 2020 | 8.462 | 8.462 | 8.277 | 8.418 | 2,485,406 | +0.07(+0.84%) |
Dec 08, 2020 | 8.303 | 8.409 | 8.259 | 8.347 | 2,433,345 | -0.07(-0.84%) |
Dec 07, 2020 | 8.312 | 8.444 | 8.215 | 8.418 | 2,577,058 | +0.00(+0.00%) |
Dec 04, 2020 | 8.374 | 8.488 | 8.312 | 8.418 | 2,673,399 | +0.27(+3.35%) |
Dec 03, 2020 | 8.039 | 8.255 | 7.995 | 8.145 | 2,548,460 | +0.06(+0.76%) |
Dec 02, 2020 | 7.810 | 8.127 | 7.792 | 8.083 | 3,603,323 | +0.28(+3.62%) |