Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.73 | 12.06 | 11.62 | 11.86 | 438,058 | +0.14(+1.17%) |
Feb 25, 2021 | 11.85 | 12.05 | 11.66 | 11.73 | 471,295 | -0.12(-1.01%) |
Feb 24, 2021 | 11.67 | 11.92 | 11.55 | 11.84 | 279,139 | +0.27(+2.30%) |
Feb 23, 2021 | 11.46 | 11.90 | 11.46 | 11.58 | 377,382 | +0.02(+0.16%) |
Feb 22, 2021 | 10.82 | 11.59 | 10.78 | 11.56 | 718,000 | +0.69(+6.32%) |
Feb 19, 2021 | 10.76 | 10.94 | 10.64 | 10.87 | 236,699 | +0.15(+1.37%) |
Feb 18, 2021 | 10.93 | 10.93 | 10.70 | 10.73 | 385,156 | -0.24(-2.17%) |
Feb 17, 2021 | 10.93 | 11.06 | 10.80 | 10.96 | 375,325 | -0.10(-0.91%) |
Feb 16, 2021 | 10.87 | 11.16 | 10.82 | 11.07 | 711,405 | +0.21(+1.94%) |
Feb 12, 2021 | 10.96 | 11.01 | 10.63 | 10.85 | 405,116 | +0.34(+3.23%) |
Feb 11, 2021 | 10.88 | 10.98 | 10.41 | 10.52 | 389,658 | -0.37(-3.37%) |
Feb 10, 2021 | 10.99 | 11.00 | 10.55 | 10.88 | 449,525 | +0.06(+0.59%) |
Feb 09, 2021 | 11.17 | 11.22 | 10.71 | 10.82 | 616,491 | -0.35(-3.12%) |
Feb 08, 2021 | 11.00 | 11.17 | 10.77 | 11.17 | 730,906 | +0.30(+2.74%) |
Feb 05, 2021 | 11.64 | 11.78 | 10.37 | 10.87 | 2,422,629 | -1.79(-14.16%) |
Feb 04, 2021 | 11.92 | 12.68 | 11.85 | 12.66 | 779,543 | +0.76(+6.39%) |
Feb 03, 2021 | 11.92 | 11.99 | 11.63 | 11.90 | 221,016 | -0.03(-0.23%) |
Feb 02, 2021 | 11.81 | 11.98 | 11.51 | 11.93 | 281,979 | +0.31(+2.68%) |
Feb 01, 2021 | 11.28 | 11.75 | 11.15 | 11.62 | 299,745 | +0.53(+4.80%) |
Jan 29, 2021 | 11.27 | 11.52 | 11.08 | 11.08 | 285,130 | -0.38(-3.28%) |
Jan 28, 2021 | 11.55 | 11.58 | 11.29 | 11.46 | 237,173 | +0.09(+0.81%) |
Jan 27, 2021 | 11.16 | 11.40 | 11.05 | 11.37 | 355,196 | -0.07(-0.64%) |
Jan 26, 2021 | 11.62 | 11.65 | 11.29 | 11.44 | 184,767 | -0.06(-0.56%) |
Jan 25, 2021 | 11.43 | 11.57 | 11.23 | 11.51 | 282,314 | -0.07(-0.63%) |
Jan 22, 2021 | 11.41 | 11.62 | 11.26 | 11.58 | 188,051 | +0.06(+0.56%) |
Jan 21, 2021 | 11.71 | 11.84 | 11.46 | 11.51 | 328,683 | -0.22(-1.87%) |
Jan 20, 2021 | 11.92 | 12.03 | 11.70 | 11.73 | 169,592 | -0.13(-1.08%) |
Jan 19, 2021 | 11.93 | 12.07 | 11.78 | 11.86 | 499,646 | +0.12(+1.01%) |
Jan 15, 2021 | 11.99 | 12.05 | 11.60 | 11.74 | 298,656 | -0.44(-3.61%) |
Jan 14, 2021 | 12.08 | 12.26 | 12.01 | 12.18 | 237,179 | +0.24(+2.00%) |
Jan 13, 2021 | 12.03 | 12.04 | 11.68 | 11.95 | 277,546 | -0.06(-0.46%) |
Jan 12, 2021 | 11.68 | 12.12 | 11.67 | 12.00 | 191,137 | +0.39(+3.32%) |
Jan 11, 2021 | 11.49 | 11.62 | 11.46 | 11.62 | 159,474 | +0.04(+0.32%) |
Jan 08, 2021 | 11.66 | 11.86 | 11.38 | 11.58 | 227,428 | -0.21(-1.79%) |
Jan 07, 2021 | 11.85 | 11.93 | 11.64 | 11.79 | 185,069 | -0.05(-0.46%) |
Jan 06, 2021 | 11.14 | 12.04 | 11.14 | 11.84 | 554,761 | +0.73(+6.60%) |
Jan 05, 2021 | 10.76 | 11.19 | 10.70 | 11.11 | 402,293 | +0.27(+2.45%) |
Jan 04, 2021 | 11.01 | 11.18 | 10.59 | 10.85 | 260,348 | -0.11(-1.00%) |
Dec 31, 2020 | 10.96 | 10.96 | 10.96 | 211,026 | -0.04(-0.33%) | |
Dec 30, 2020 | 11.00 | 11.09 | 10.92 | 10.99 | 211,026 | -0.02(-0.17%) |
Dec 29, 2020 | 11.30 | 11.38 | 10.91 | 11.01 | 281,224 | -0.22(-1.96%) |
Dec 28, 2020 | 11.49 | 11.68 | 11.17 | 11.23 | 290,076 | -0.14(-1.21%) |
Dec 24, 2020 | 11.44 | 11.48 | 11.16 | 11.37 | 85,408 | -0.04(-0.32%) |
Dec 23, 2020 | 11.01 | 11.46 | 11.01 | 11.40 | 651,693 | +0.44(+4.01%) |
Dec 22, 2020 | 11.02 | 11.04 | 10.88 | 10.96 | 287,105 | -0.05(-0.50%) |
Dec 21, 2020 | 11.16 | 11.18 | 10.71 | 11.02 | 287,883 | -0.30(-2.67%) |
Dec 18, 2020 | 11.26 | 11.56 | 11.14 | 11.32 | 1,131,251 | +0.21(+1.90%) |
Dec 17, 2020 | 11.28 | 11.31 | 10.81 | 11.11 | 309,772 | -0.18(-1.61%) |
Dec 16, 2020 | 11.31 | 11.53 | 11.24 | 11.29 | 230,203 | +0.03(+0.24%) |
Dec 15, 2020 | 11.12 | 11.29 | 10.89 | 11.27 | 355,126 | +0.25(+2.23%) |
Dec 14, 2020 | 10.87 | 11.15 | 10.78 | 11.02 | 289,765 | +0.28(+2.63%) |
Dec 11, 2020 | 10.77 | 11.07 | 10.66 | 10.74 | 284,720 | -0.16(-1.50%) |
Dec 10, 2020 | 11.01 | 11.13 | 10.57 | 10.90 | 300,407 | -0.25(-2.20%) |
Dec 09, 2020 | 11.22 | 11.36 | 10.98 | 11.15 | 445,154 | +0.08(+0.74%) |
Dec 08, 2020 | 10.66 | 11.09 | 10.63 | 11.07 | 540,569 | +0.41(+3.84%) |
Dec 07, 2020 | 10.86 | 10.92 | 10.56 | 10.66 | 999,236 | -0.10(-0.93%) |
Dec 04, 2020 | 10.45 | 10.77 | 10.28 | 10.76 | 373,510 | +0.43(+4.14%) |
Dec 03, 2020 | 10.33 | 10.47 | 10.11 | 10.33 | 356,509 | +0.16(+1.61%) |
Dec 02, 2020 | 10.06 | 10.30 | 10.04 | 10.16 | 544,354 | +0.10(+0.99%) |