Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.44 | 11.49 | 11.18 | 11.36 | 4,078,244 | +0.45(+4.12%) |
Feb 25, 2021 | 11.59 | 11.72 | 10.84 | 10.91 | 4,459,892 | -0.65(-5.66%) |
Feb 24, 2021 | 11.33 | 11.57 | 11.07 | 11.57 | 3,725,288 | +0.38(+3.41%) |
Feb 23, 2021 | 11.16 | 11.29 | 10.95 | 11.18 | 3,093,734 | +0.03(+0.31%) |
Feb 22, 2021 | 11.11 | 11.34 | 11.05 | 11.15 | 3,150,965 | +0.13(+1.17%) |
Feb 19, 2021 | 10.53 | 11.03 | 10.53 | 11.02 | 2,315,857 | +0.55(+5.21%) |
Feb 18, 2021 | 10.53 | 10.73 | 10.39 | 10.47 | 1,524,847 | -0.07(-0.65%) |
Feb 17, 2021 | 10.76 | 10.82 | 10.47 | 10.54 | 1,350,111 | -0.26(-2.40%) |
Feb 16, 2021 | 10.56 | 10.86 | 10.49 | 10.80 | 1,629,124 | +0.34(+3.26%) |
Feb 12, 2021 | 10.41 | 10.53 | 10.38 | 10.46 | 1,006,428 | +0.05(+0.52%) |
Feb 11, 2021 | 10.39 | 10.54 | 10.14 | 10.41 | 1,422,794 | +0.08(+0.73%) |
Feb 10, 2021 | 10.26 | 10.43 | 10.23 | 10.33 | 1,337,574 | +0.05(+0.53%) |
Feb 09, 2021 | 10.30 | 10.40 | 10.22 | 10.28 | 1,673,044 | -0.09(-0.85%) |
Feb 08, 2021 | 10.32 | 10.41 | 10.20 | 10.37 | 2,307,845 | -0.16(-1.55%) |
Feb 05, 2021 | 10.56 | 10.77 | 10.52 | 10.53 | 1,464,523 | +0.05(+0.46%) |
Feb 04, 2021 | 10.10 | 10.54 | 10.09 | 10.48 | 2,010,632 | +0.42(+4.13%) |
Feb 03, 2021 | 10.12 | 10.22 | 10.04 | 10.07 | 1,172,943 | -0.05(-0.54%) |
Feb 02, 2021 | 9.909 | 10.16 | 9.902 | 10.12 | 1,841,528 | +0.24(+2.41%) |
Feb 01, 2021 | 9.807 | 9.984 | 9.548 | 9.882 | 1,797,799 | +0.16(+1.68%) |
Jan 29, 2021 | 9.930 | 9.957 | 9.609 | 9.718 | 1,690,342 | -0.21(-2.13%) |
Jan 28, 2021 | 9.725 | 9.977 | 9.657 | 9.930 | 1,650,227 | +0.30(+3.11%) |
Jan 27, 2021 | 9.814 | 9.855 | 9.609 | 9.630 | 1,754,531 | -0.30(-3.02%) |
Jan 26, 2021 | 9.882 | 10.04 | 9.691 | 9.930 | 1,135,773 | +0.14(+1.39%) |
Jan 25, 2021 | 9.916 | 9.950 | 9.691 | 9.793 | 2,001,160 | -0.18(-1.78%) |
Jan 22, 2021 | 9.916 | 10.01 | 9.821 | 9.971 | 2,150,491 | -0.01(-0.14%) |
Jan 21, 2021 | 10.01 | 10.05 | 9.855 | 9.984 | 1,160,808 | +0.03(+0.34%) |
Jan 20, 2021 | 9.773 | 9.957 | 9.766 | 9.950 | 1,715,704 | +0.19(+1.96%) |
Jan 19, 2021 | 9.814 | 9.848 | 9.712 | 9.759 | 1,285,594 | -0.04(-0.42%) |
Jan 15, 2021 | 9.787 | 9.862 | 9.732 | 9.800 | 1,055,290 | -0.06(-0.62%) |
Jan 14, 2021 | 9.725 | 9.862 | 9.671 | 9.862 | 1,131,568 | +0.18(+1.83%) |
Jan 13, 2021 | 9.718 | 9.841 | 9.631 | 9.684 | 1,168,931 | -0.03(-0.35%) |
Jan 12, 2021 | 9.712 | 9.793 | 9.575 | 9.718 | 1,524,989 | +0.02(+0.21%) |
Jan 11, 2021 | 9.596 | 9.882 | 9.589 | 9.698 | 3,509,079 | +0.01(+0.14%) |
Jan 08, 2021 | 9.821 | 9.821 | 9.371 | 9.684 | 2,593,472 | -0.07(-0.77%) |
Jan 07, 2021 | 9.828 | 9.896 | 9.732 | 9.759 | 1,319,134 | -0.02(-0.21%) |
Jan 06, 2021 | 9.609 | 10.01 | 9.609 | 9.780 | 2,599,026 | +0.27(+2.79%) |
Jan 05, 2021 | 9.439 | 9.582 | 9.385 | 9.514 | 1,109,529 | +0.10(+1.01%) |
Jan 04, 2021 | 9.698 | 9.706 | 9.228 | 9.419 | 2,338,723 | -0.25(-2.54%) |
Dec 31, 2020 | 9.664 | 9.664 | 9.664 | 824,056 | +0.03(+0.35%) | |
Dec 30, 2020 | 9.630 | 9.773 | 9.582 | 9.630 | 824,056 | +0.01(+0.14%) |
Dec 29, 2020 | 9.678 | 9.725 | 9.555 | 9.616 | 1,201,752 | -0.07(-0.70%) |
Dec 28, 2020 | 9.637 | 9.766 | 9.589 | 9.684 | 1,062,971 | +0.11(+1.14%) |
Dec 24, 2020 | 9.630 | 9.630 | 9.453 | 9.575 | 638,720 | -0.04(-0.43%) |
Dec 23, 2020 | 9.521 | 9.746 | 9.446 | 9.616 | 791,464 | +0.12(+1.22%) |
Dec 22, 2020 | 9.412 | 9.582 | 9.364 | 9.500 | 1,080,932 | +0.10(+1.09%) |
Dec 21, 2020 | 9.541 | 9.575 | 9.187 | 9.398 | 2,689,163 | -0.29(-2.96%) |
Dec 18, 2020 | 10.07 | 10.19 | 9.664 | 9.684 | 6,229,762 | -0.35(-3.53%) |
Dec 17, 2020 | 9.882 | 10.05 | 9.814 | 10.04 | 1,554,394 | +0.22(+2.22%) |
Dec 16, 2020 | 9.800 | 9.906 | 9.671 | 9.821 | 1,411,416 | +0.02(+0.21%) |
Dec 15, 2020 | 9.746 | 9.812 | 9.684 | 9.800 | 1,692,632 | +0.10(+0.98%) |
Dec 14, 2020 | 9.575 | 9.841 | 9.575 | 9.705 | 2,781,408 | +0.20(+2.15%) |
Dec 11, 2020 | 9.609 | 9.671 | 9.439 | 9.500 | 1,138,340 | -0.18(-1.90%) |
Dec 10, 2020 | 9.548 | 9.705 | 9.494 | 9.684 | 1,148,804 | +0.10(+0.99%) |
Dec 09, 2020 | 9.821 | 9.909 | 9.534 | 9.589 | 2,699,761 | -0.16(-1.61%) |
Dec 08, 2020 | 9.337 | 9.841 | 9.330 | 9.746 | 3,215,439 | +0.38(+4.08%) |
Dec 07, 2020 | 9.344 | 9.473 | 9.200 | 9.364 | 1,681,953 | +0.05(+0.59%) |
Dec 04, 2020 | 9.337 | 9.432 | 9.255 | 9.310 | 1,735,095 | +0.04(+0.44%) |
Dec 03, 2020 | 9.344 | 9.494 | 9.241 | 9.269 | 1,272,301 | -0.02(-0.22%) |
Dec 02, 2020 | 9.316 | 9.337 | 9.173 | 9.289 | 1,132,120 | +0.03(+0.29%) |