Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.27 | 11.58 | 11.16 | 11.32 | 3,489,966 | +0.07(+0.58%) |
Feb 25, 2021 | 12.08 | 12.13 | 11.18 | 11.25 | 3,397,066 | -0.71(-5.91%) |
Feb 24, 2021 | 11.77 | 12.03 | 11.60 | 11.96 | 4,575,628 | +0.07(+0.63%) |
Feb 23, 2021 | 11.77 | 11.93 | 11.55 | 11.88 | 3,953,752 | +0.13(+1.11%) |
Feb 22, 2021 | 11.71 | 11.90 | 11.63 | 11.75 | 2,547,099 | -0.02(-0.16%) |
Feb 19, 2021 | 11.50 | 11.87 | 11.35 | 11.77 | 5,533,923 | +0.32(+2.76%) |
Feb 18, 2021 | 11.63 | 11.69 | 11.29 | 11.46 | 2,711,566 | -0.29(-2.45%) |
Feb 17, 2021 | 11.85 | 11.95 | 11.72 | 11.74 | 2,869,188 | -0.15(-1.25%) |
Feb 16, 2021 | 11.53 | 11.98 | 11.53 | 11.89 | 6,321,702 | +0.46(+3.98%) |
Feb 12, 2021 | 11.40 | 11.60 | 11.31 | 11.44 | 1,458,247 | -0.07(-0.64%) |
Feb 11, 2021 | 11.55 | 11.73 | 11.33 | 11.51 | 4,322,232 | -0.06(-0.48%) |
Feb 10, 2021 | 11.55 | 11.76 | 11.48 | 11.57 | 3,011,433 | +0.08(+0.72%) |
Feb 09, 2021 | 11.45 | 11.57 | 11.11 | 11.48 | 4,387,090 | +0.05(+0.40%) |
Feb 08, 2021 | 11.17 | 11.47 | 11.17 | 11.44 | 3,286,534 | +0.29(+2.57%) |
Feb 05, 2021 | 11.44 | 11.46 | 11.07 | 11.15 | 3,962,597 | -0.18(-1.63%) |
Feb 04, 2021 | 10.99 | 11.40 | 10.89 | 11.34 | 3,081,847 | +0.36(+3.29%) |
Feb 03, 2021 | 11.00 | 11.12 | 10.92 | 10.98 | 4,687,778 | -0.04(-0.34%) |
Feb 02, 2021 | 11.25 | 11.27 | 11.00 | 11.01 | 3,998,230 | -0.06(-0.58%) |
Feb 01, 2021 | 10.97 | 11.15 | 10.86 | 11.08 | 3,815,941 | +0.24(+2.22%) |
Jan 29, 2021 | 11.38 | 11.48 | 10.80 | 10.84 | 4,434,765 | -0.55(-4.79%) |
Jan 28, 2021 | 11.22 | 11.51 | 11.09 | 11.38 | 3,869,394 | +0.42(+3.79%) |
Jan 27, 2021 | 11.10 | 11.17 | 10.69 | 10.97 | 5,372,332 | -0.35(-3.10%) |
Jan 26, 2021 | 11.72 | 11.79 | 11.27 | 11.32 | 3,622,287 | -0.26(-2.24%) |
Jan 25, 2021 | 11.60 | 11.65 | 11.38 | 11.58 | 3,656,823 | -0.15(-1.26%) |
Jan 22, 2021 | 12.08 | 12.21 | 11.03 | 11.72 | 9,937,477 | -0.53(-4.30%) |
Jan 21, 2021 | 12.79 | 12.79 | 12.17 | 12.25 | 4,230,377 | -0.45(-3.57%) |
Jan 20, 2021 | 12.48 | 12.79 | 12.43 | 12.71 | 3,618,799 | +0.24(+1.93%) |
Jan 19, 2021 | 12.54 | 12.63 | 12.37 | 12.46 | 3,425,868 | +0.06(+0.52%) |
Jan 15, 2021 | 12.40 | 12.57 | 12.34 | 12.40 | 2,304,494 | -0.17(-1.32%) |
Jan 14, 2021 | 12.40 | 12.64 | 12.22 | 12.57 | 2,255,886 | +0.35(+2.88%) |
Jan 13, 2021 | 12.32 | 12.40 | 12.03 | 12.21 | 3,858,504 | -0.05(-0.38%) |
Jan 12, 2021 | 12.39 | 12.46 | 12.17 | 12.26 | 4,185,688 | -0.05(-0.38%) |
Jan 11, 2021 | 12.05 | 12.44 | 11.89 | 12.31 | 4,289,502 | +0.05(+0.38%) |
Jan 08, 2021 | 12.32 | 12.36 | 12.04 | 12.26 | 2,215,814 | -0.03(-0.23%) |
Jan 07, 2021 | 11.95 | 12.36 | 11.93 | 12.29 | 6,082,669 | +0.54(+4.56%) |
Jan 06, 2021 | 11.51 | 11.99 | 11.50 | 11.75 | 9,132,973 | +0.40(+3.50%) |
Jan 05, 2021 | 11.10 | 11.44 | 11.10 | 11.36 | 4,059,090 | +0.23(+2.08%) |
Jan 04, 2021 | 11.63 | 11.71 | 10.99 | 11.12 | 3,943,006 | -0.48(-4.14%) |
Dec 31, 2020 | 11.60 | 11.60 | 11.60 | 2,257,616 | +0.18(+1.62%) | |
Dec 30, 2020 | 11.29 | 11.48 | 11.29 | 11.42 | 2,257,616 | +0.11(+0.98%) |
Dec 29, 2020 | 11.56 | 11.60 | 11.22 | 11.31 | 1,957,761 | -0.22(-1.93%) |
Dec 28, 2020 | 11.47 | 11.58 | 11.40 | 11.53 | 3,083,927 | +0.16(+1.38%) |
Dec 24, 2020 | 11.64 | 11.64 | 11.27 | 11.37 | 1,025,986 | -0.21(-1.83%) |
Dec 23, 2020 | 11.47 | 11.65 | 11.46 | 11.59 | 1,850,486 | +0.18(+1.62%) |
Dec 22, 2020 | 11.66 | 11.66 | 11.33 | 11.40 | 4,201,469 | -0.21(-1.83%) |
Dec 21, 2020 | 11.28 | 11.64 | 11.19 | 11.61 | 3,583,234 | +0.18(+1.54%) |
Dec 18, 2020 | 11.61 | 11.72 | 11.36 | 11.44 | 6,076,429 | -0.15(-1.28%) |
Dec 17, 2020 | 11.68 | 11.71 | 11.52 | 11.59 | 1,877,143 | -0.10(-0.87%) |
Dec 16, 2020 | 11.60 | 11.72 | 11.42 | 11.69 | 3,484,267 | +0.20(+1.77%) |
Dec 15, 2020 | 11.23 | 11.54 | 11.17 | 11.48 | 2,623,005 | +0.34(+3.07%) |
Dec 14, 2020 | 11.40 | 11.40 | 11.08 | 11.14 | 3,737,821 | -0.03(-0.25%) |
Dec 11, 2020 | 11.33 | 11.41 | 11.16 | 11.17 | 3,395,260 | -0.35(-3.05%) |
Dec 10, 2020 | 11.35 | 11.59 | 11.31 | 11.52 | 3,005,621 | +0.14(+1.22%) |
Dec 09, 2020 | 11.38 | 11.50 | 11.23 | 11.38 | 3,887,173 | +0.17(+1.48%) |
Dec 08, 2020 | 11.16 | 11.36 | 11.13 | 11.22 | 6,286,419 | -0.09(-0.82%) |
Dec 07, 2020 | 11.47 | 11.51 | 11.25 | 11.31 | 4,199,826 | -0.20(-1.77%) |
Dec 04, 2020 | 11.44 | 11.56 | 11.28 | 11.51 | 3,433,760 | +0.19(+1.72%) |
Dec 03, 2020 | 11.39 | 11.53 | 11.20 | 11.32 | 4,095,932 | -0.02(-0.16%) |
Dec 02, 2020 | 11.14 | 11.37 | 11.09 | 11.34 | 4,148,970 | +0.18(+1.57%) |