Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.21 | 11.51 | 11.10 | 11.26 | 3,509,018 | +0.06(+0.58%) |
Feb 25, 2021 | 12.01 | 12.06 | 11.12 | 11.19 | 3,415,612 | -0.70(-5.90%) |
Feb 24, 2021 | 11.71 | 11.97 | 11.53 | 11.89 | 4,600,608 | +0.07(+0.63%) |
Feb 23, 2021 | 11.71 | 11.87 | 11.49 | 11.82 | 3,975,336 | +0.13(+1.11%) |
Feb 22, 2021 | 11.64 | 11.84 | 11.57 | 11.69 | 2,561,004 | -0.02(-0.16%) |
Feb 19, 2021 | 11.44 | 11.80 | 11.29 | 11.71 | 5,564,134 | +0.31(+2.76%) |
Feb 18, 2021 | 11.57 | 11.63 | 11.23 | 11.39 | 2,726,369 | -0.29(-2.45%) |
Feb 17, 2021 | 11.78 | 11.88 | 11.65 | 11.68 | 2,884,852 | -0.15(-1.25%) |
Feb 16, 2021 | 11.47 | 11.91 | 11.47 | 11.83 | 6,356,214 | +0.45(+3.98%) |
Feb 12, 2021 | 11.34 | 11.54 | 11.25 | 11.38 | 1,466,208 | -0.07(-0.64%) |
Feb 11, 2021 | 11.49 | 11.67 | 11.27 | 11.45 | 4,345,828 | -0.06(-0.48%) |
Feb 10, 2021 | 11.49 | 11.70 | 11.42 | 11.50 | 3,027,873 | +0.08(+0.72%) |
Feb 09, 2021 | 11.39 | 11.50 | 11.04 | 11.42 | 4,411,040 | +0.05(+0.40%) |
Feb 08, 2021 | 11.11 | 11.40 | 11.11 | 11.38 | 3,304,476 | +0.29(+2.57%) |
Feb 05, 2021 | 11.38 | 11.39 | 11.01 | 11.09 | 3,984,230 | -0.18(-1.63%) |
Feb 04, 2021 | 10.93 | 11.34 | 10.83 | 11.27 | 3,098,672 | +0.36(+3.28%) |
Feb 03, 2021 | 10.94 | 11.06 | 10.86 | 10.92 | 4,713,370 | -0.04(-0.34%) |
Feb 02, 2021 | 11.19 | 11.21 | 10.94 | 10.95 | 4,020,058 | -0.06(-0.58%) |
Feb 01, 2021 | 10.91 | 11.09 | 10.80 | 11.02 | 3,836,773 | +0.24(+2.22%) |
Jan 29, 2021 | 11.32 | 11.41 | 10.75 | 10.78 | 4,458,975 | -0.54(-4.79%) |
Jan 28, 2021 | 11.16 | 11.45 | 11.03 | 11.32 | 3,890,518 | +0.41(+3.79%) |
Jan 27, 2021 | 11.04 | 11.11 | 10.63 | 10.91 | 5,401,661 | -0.35(-3.10%) |
Jan 26, 2021 | 11.65 | 11.73 | 11.21 | 11.26 | 3,642,062 | -0.26(-2.24%) |
Jan 25, 2021 | 11.53 | 11.59 | 11.32 | 11.51 | 3,676,787 | -0.15(-1.26%) |
Jan 22, 2021 | 12.01 | 12.14 | 10.97 | 11.66 | 9,991,729 | -0.52(-4.30%) |
Jan 21, 2021 | 12.72 | 12.72 | 12.10 | 12.19 | 4,253,471 | -0.45(-3.57%) |
Jan 20, 2021 | 12.42 | 12.72 | 12.36 | 12.64 | 3,638,555 | +0.24(+1.93%) |
Jan 19, 2021 | 12.47 | 12.56 | 12.30 | 12.40 | 3,444,571 | +0.06(+0.52%) |
Jan 15, 2021 | 12.33 | 12.50 | 12.27 | 12.33 | 2,317,075 | -0.17(-1.33%) |
Jan 14, 2021 | 12.33 | 12.57 | 12.16 | 12.50 | 2,268,201 | +0.35(+2.88%) |
Jan 13, 2021 | 12.25 | 12.33 | 11.96 | 12.15 | 3,879,568 | -0.05(-0.38%) |
Jan 12, 2021 | 12.32 | 12.39 | 12.11 | 12.19 | 4,208,539 | -0.05(-0.38%) |
Jan 11, 2021 | 11.98 | 12.37 | 11.83 | 12.24 | 4,312,920 | +0.05(+0.38%) |
Jan 08, 2021 | 12.25 | 12.30 | 11.97 | 12.19 | 2,227,911 | -0.03(-0.23%) |
Jan 07, 2021 | 11.88 | 12.30 | 11.86 | 12.22 | 6,115,876 | +0.53(+4.56%) |
Jan 06, 2021 | 11.45 | 11.93 | 11.44 | 11.69 | 9,182,832 | +0.40(+3.50%) |
Jan 05, 2021 | 11.04 | 11.38 | 11.04 | 11.29 | 4,081,249 | +0.23(+2.08%) |
Jan 04, 2021 | 11.57 | 11.64 | 10.93 | 11.06 | 3,964,532 | -0.48(-4.14%) |
Dec 31, 2020 | 11.54 | 11.54 | 11.54 | 2,269,941 | +0.18(+1.62%) | |
Dec 30, 2020 | 11.23 | 11.42 | 11.23 | 11.36 | 2,269,941 | +0.11(+0.98%) |
Dec 29, 2020 | 11.50 | 11.53 | 11.16 | 11.25 | 1,968,449 | -0.22(-1.92%) |
Dec 28, 2020 | 11.40 | 11.51 | 11.34 | 11.47 | 3,100,763 | +0.16(+1.38%) |
Dec 24, 2020 | 11.58 | 11.58 | 11.21 | 11.31 | 1,031,587 | -0.21(-1.84%) |
Dec 23, 2020 | 11.40 | 11.59 | 11.39 | 11.52 | 1,860,589 | +0.18(+1.62%) |
Dec 22, 2020 | 11.60 | 11.60 | 11.27 | 11.34 | 4,224,406 | -0.21(-1.83%) |
Dec 21, 2020 | 11.22 | 11.57 | 11.13 | 11.55 | 3,602,796 | +0.17(+1.54%) |
Dec 18, 2020 | 11.55 | 11.66 | 11.30 | 11.38 | 6,109,602 | -0.15(-1.28%) |
Dec 17, 2020 | 11.62 | 11.64 | 11.46 | 11.52 | 1,887,391 | -0.10(-0.87%) |
Dec 16, 2020 | 11.53 | 11.65 | 11.36 | 11.62 | 3,503,289 | +0.20(+1.77%) |
Dec 15, 2020 | 11.17 | 11.48 | 11.11 | 11.42 | 2,637,325 | +0.34(+3.07%) |
Dec 14, 2020 | 11.34 | 11.34 | 11.02 | 11.08 | 3,758,227 | -0.03(-0.25%) |
Dec 11, 2020 | 11.27 | 11.35 | 11.10 | 11.11 | 3,413,796 | -0.35(-3.05%) |
Dec 10, 2020 | 11.28 | 11.52 | 11.25 | 11.46 | 3,022,030 | +0.14(+1.22%) |
Dec 09, 2020 | 11.32 | 11.44 | 11.17 | 11.32 | 3,908,395 | +0.17(+1.48%) |
Dec 08, 2020 | 11.10 | 11.29 | 11.07 | 11.16 | 6,320,738 | -0.09(-0.82%) |
Dec 07, 2020 | 11.40 | 11.45 | 11.19 | 11.25 | 4,222,754 | -0.20(-1.77%) |
Dec 04, 2020 | 11.38 | 11.50 | 11.22 | 11.45 | 3,452,506 | +0.19(+1.72%) |
Dec 03, 2020 | 11.33 | 11.47 | 11.14 | 11.26 | 4,118,293 | -0.02(-0.16%) |
Dec 02, 2020 | 11.08 | 11.31 | 11.03 | 11.27 | 4,171,621 | +0.17(+1.57%) |