Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.18 | 12.44 | 11.16 | 11.60 | 1,417,800 | +0.11(+0.96%) |
Feb 25, 2021 | 13.50 | 13.55 | 11.31 | 11.49 | 1,488,170 | -1.21(-9.53%) |
Feb 24, 2021 | 13.88 | 14.12 | 12.63 | 12.70 | 1,074,352 | -0.91(-6.69%) |
Feb 23, 2021 | 13.39 | 14.26 | 12.02 | 13.61 | 2,063,974 | -1.36(-9.08%) |
Feb 22, 2021 | 13.68 | 16.96 | 13.51 | 14.97 | 2,983,488 | +1.57(+11.72%) |
Feb 19, 2021 | 12.98 | 13.58 | 12.80 | 13.40 | 1,693,400 | +0.77(+6.10%) |
Feb 18, 2021 | 13.42 | 13.63 | 12.40 | 12.63 | 2,547,393 | -0.02(-0.16%) |
Feb 17, 2021 | 12.18 | 14.10 | 11.50 | 12.65 | 6,196,295 | +2.19(+20.94%) |
Feb 16, 2021 | 10.50 | 10.65 | 10.46 | 10.46 | 74,884 | +0.02(+0.19%) |
Feb 12, 2021 | 10.49 | 10.50 | 10.40 | 10.44 | 20,300 | -0.06(-0.57%) |
Feb 11, 2021 | 10.43 | 10.50 | 10.25 | 10.50 | 25,483 | +0.16(+1.55%) |
Feb 10, 2021 | 10.28 | 10.40 | 10.28 | 10.34 | 6,372 | +0.00(+0.00%) |
Feb 09, 2021 | 10.40 | 10.50 | 10.30 | 10.34 | 10,582 | +0.07(+0.68%) |
Feb 08, 2021 | 10.43 | 10.47 | 10.27 | 10.27 | 28,757 | -0.16(-1.53%) |
Feb 05, 2021 | 10.55 | 10.74 | 10.40 | 10.43 | 19,900 | +0.03(+0.29%) |
Feb 04, 2021 | 10.37 | 10.58 | 10.35 | 10.40 | 17,200 | +0.04(+0.39%) |
Feb 03, 2021 | 10.40 | 10.48 | 10.35 | 10.36 | 39,497 | +0.07(+0.68%) |
Feb 02, 2021 | 10.18 | 10.43 | 10.18 | 10.29 | 49,935 | -0.11(-1.06%) |
Feb 01, 2021 | 10.19 | 10.40 | 10.06 | 10.40 | 50,972 | +0.24(+2.36%) |
Jan 29, 2021 | 10.08 | 10.16 | 10.05 | 10.16 | 11,600 | +0.14(+1.40%) |
Jan 28, 2021 | 10.06 | 10.20 | 10.02 | 10.02 | 19,573 | +0.03(+0.30%) |
Jan 27, 2021 | 10.18 | 10.25 | 9.990 | 9.990 | 92,344 | -0.21(-2.06%) |
Jan 26, 2021 | 10.20 | 10.32 | 10.20 | 10.20 | 25,851 | -0.02(-0.20%) |
Jan 25, 2021 | 10.24 | 10.32 | 10.22 | 10.22 | 35,472 | +0.01(+0.05%) |
Jan 22, 2021 | 10.21 | 10.29 | 10.19 | 10.21 | 25,200 | +0.01(+0.10%) |
Jan 21, 2021 | 10.21 | 10.23 | 10.18 | 10.21 | 28,583 | +0.01(+0.05%) |
Jan 20, 2021 | 10.25 | 10.26 | 10.19 | 10.20 | 8,204 | +0.02(+0.20%) |
Jan 19, 2021 | 10.17 | 10.23 | 10.17 | 10.18 | 15,988 | +0.00(+0.05%) |
Jan 15, 2021 | 10.31 | 10.31 | 10.16 | 10.18 | 38,000 | -0.01(-0.15%) |
Jan 14, 2021 | 10.30 | 10.30 | 10.19 | 10.19 | 13,480 | +0.03(+0.30%) |
Jan 13, 2021 | 10.20 | 10.27 | 10.16 | 10.16 | 19,779 | -0.08(-0.78%) |
Jan 12, 2021 | 10.30 | 10.30 | 10.20 | 10.24 | 14,273 | -0.05(-0.49%) |
Jan 11, 2021 | 10.25 | 10.30 | 10.20 | 10.29 | 7,495 | +0.10(+0.98%) |
Jan 08, 2021 | 10.23 | 10.23 | 10.19 | 10.19 | 1,600 | +0.08(+0.84%) |
Jan 07, 2021 | 10.15 | 10.20 | 10.04 | 10.11 | 11,293 | -0.01(-0.11%) |
Jan 06, 2021 | 10.12 | 10.12 | 10.12 | 10.12 | 3,617 | +0.02(+0.16%) |
Jan 05, 2021 | 10.27 | 10.27 | 10.00 | 10.10 | 16,584 | -0.13(-1.32%) |
Jan 04, 2021 | 10.23 | 10.26 | 10.17 | 10.23 | 99,901 | +0.06(+0.64%) |
Dec 31, 2020 | 10.17 | 10.17 | 10.17 | 127,544 | +0.02(+0.20%) | |
Dec 30, 2020 | 10.12 | 10.15 | 10.08 | 10.15 | 127,544 | +0.08(+0.79%) |
Dec 29, 2020 | 10.05 | 10.07 | 10.05 | 10.07 | 20,732 | +0.02(+0.20%) |
Dec 28, 2020 | 10.02 | 10.12 | 9.990 | 10.05 | 79,421 | +0.06(+0.60%) |
Dec 24, 2020 | 9.940 | 10.00 | 9.940 | 9.990 | 6,500 | -0.02(-0.20%) |
Dec 23, 2020 | 10.03 | 10.03 | 10.01 | 10.01 | 588 | +0.05(+0.50%) |
Dec 22, 2020 | 10.10 | 10.10 | 9.960 | 9.960 | 5,514 | +0.02(+0.20%) |
Dec 21, 2020 | 9.930 | 9.950 | 9.930 | 9.940 | 12,331 | -0.01(-0.10%) |
Dec 18, 2020 | 9.970 | 10.04 | 9.924 | 9.950 | 54,300 | +0.02(+0.20%) |
Dec 17, 2020 | 9.930 | 9.980 | 9.900 | 9.930 | 22,443 | +0.00(+0.00%) |
Dec 16, 2020 | 9.930 | 9.960 | 9.920 | 9.930 | 21,556 | +0.07(+0.71%) |
Dec 15, 2020 | 9.870 | 9.910 | 9.860 | 9.860 | 5,449 | -0.06(-0.60%) |
Dec 14, 2020 | 9.940 | 9.947 | 9.920 | 9.920 | 3,740 | -0.02(-0.20%) |
Dec 11, 2020 | 9.880 | 9.990 | 9.880 | 9.940 | 25,300 | +0.08(+0.81%) |
Dec 10, 2020 | 9.850 | 9.863 | 9.850 | 9.860 | 10,403 | -0.01(-0.10%) |
Dec 09, 2020 | 9.800 | 9.900 | 9.800 | 9.870 | 38,602 | +0.07(+0.71%) |
Dec 08, 2020 | 9.850 | 9.850 | 9.760 | 9.800 | 26,087 | +0.06(+0.61%) |
Dec 07, 2020 | 9.850 | 9.900 | 9.740 | 9.740 | 24,655 | -0.07(-0.71%) |
Dec 04, 2020 | 9.720 | 9.810 | 9.720 | 9.810 | 6,100 | +0.09(+0.93%) |
Dec 03, 2020 | 9.710 | 9.730 | 9.700 | 9.720 | 22,350 | +0.00(+0.00%) |
Dec 02, 2020 | 9.740 | 9.750 | 9.700 | 9.720 | 3,800 | +0.05(+0.52%) |