Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.30 | 12.43 | 12.09 | 12.20 | 488,953 | -0.10(-0.84%) |
Feb 25, 2021 | 12.69 | 12.75 | 12.28 | 12.30 | 496,334 | -0.21(-1.64%) |
Feb 24, 2021 | 12.33 | 12.63 | 12.06 | 12.51 | 472,670 | +0.27(+2.24%) |
Feb 23, 2021 | 12.08 | 12.46 | 12.03 | 12.23 | 487,719 | +0.15(+1.28%) |
Feb 22, 2021 | 11.84 | 12.19 | 11.75 | 12.08 | 550,743 | +0.27(+2.25%) |
Feb 19, 2021 | 11.53 | 11.84 | 11.43 | 11.81 | 1,770,779 | +0.30(+2.61%) |
Feb 18, 2021 | 11.39 | 11.63 | 11.33 | 11.51 | 601,993 | +0.05(+0.45%) |
Feb 17, 2021 | 11.43 | 11.57 | 11.27 | 11.46 | 366,918 | +0.07(+0.60%) |
Feb 16, 2021 | 11.25 | 11.45 | 11.15 | 11.39 | 395,140 | +0.20(+1.76%) |
Feb 12, 2021 | 11.17 | 11.40 | 11.07 | 11.19 | 345,802 | -0.16(-1.43%) |
Feb 11, 2021 | 11.40 | 11.67 | 11.18 | 11.36 | 505,927 | -0.12(-1.08%) |
Feb 10, 2021 | 11.42 | 11.61 | 11.40 | 11.48 | 545,170 | +0.01(+0.07%) |
Feb 09, 2021 | 11.15 | 11.50 | 11.13 | 11.47 | 526,070 | +0.25(+2.27%) |
Feb 08, 2021 | 11.01 | 11.22 | 10.89 | 11.22 | 264,828 | +0.28(+2.56%) |
Feb 05, 2021 | 11.24 | 11.24 | 10.84 | 10.94 | 396,192 | -0.09(-0.85%) |
Feb 04, 2021 | 10.81 | 11.11 | 10.75 | 11.03 | 386,376 | +0.26(+2.45%) |
Feb 03, 2021 | 10.90 | 11.04 | 10.66 | 10.77 | 349,036 | -0.19(-1.71%) |
Feb 02, 2021 | 10.99 | 11.04 | 10.78 | 10.95 | 435,111 | +0.13(+1.18%) |
Feb 01, 2021 | 10.70 | 10.89 | 10.50 | 10.83 | 441,108 | +0.13(+1.19%) |
Jan 29, 2021 | 10.88 | 11.02 | 10.62 | 10.70 | 693,424 | -0.19(-1.72%) |
Jan 28, 2021 | 11.18 | 11.18 | 10.50 | 10.89 | 642,301 | +0.21(+1.99%) |
Jan 27, 2021 | 11.00 | 11.11 | 10.58 | 10.67 | 499,260 | -0.36(-3.24%) |
Jan 26, 2021 | 11.25 | 11.25 | 11.01 | 11.03 | 266,225 | -0.12(-1.07%) |
Jan 25, 2021 | 10.95 | 11.18 | 10.75 | 11.15 | 348,759 | +0.05(+0.46%) |
Jan 22, 2021 | 10.89 | 11.17 | 10.82 | 11.10 | 365,480 | +0.08(+0.69%) |
Jan 21, 2021 | 11.29 | 11.33 | 10.99 | 11.02 | 378,487 | -0.26(-2.33%) |
Jan 20, 2021 | 11.35 | 11.40 | 11.21 | 11.29 | 416,808 | -0.05(-0.45%) |
Jan 19, 2021 | 11.29 | 11.35 | 10.57 | 11.34 | 460,639 | +0.15(+1.37%) |
Jan 15, 2021 | 11.17 | 11.40 | 11.04 | 11.18 | 319,001 | -0.11(-0.98%) |
Jan 14, 2021 | 11.15 | 11.40 | 10.95 | 11.29 | 305,125 | +0.18(+1.61%) |
Jan 13, 2021 | 11.23 | 11.26 | 10.97 | 11.12 | 292,493 | -0.14(-1.28%) |
Jan 12, 2021 | 11.12 | 11.28 | 10.99 | 11.26 | 242,021 | +0.20(+1.77%) |
Jan 11, 2021 | 10.94 | 11.07 | 10.55 | 11.06 | 218,412 | +0.10(+0.93%) |
Jan 08, 2021 | 11.34 | 11.34 | 10.73 | 10.96 | 422,667 | -0.31(-2.79%) |
Jan 07, 2021 | 11.35 | 11.42 | 11.20 | 11.28 | 396,752 | +0.09(+0.84%) |
Jan 06, 2021 | 10.57 | 11.31 | 10.49 | 11.18 | 816,668 | +0.91(+8.81%) |
Jan 05, 2021 | 10.27 | 10.42 | 10.03 | 10.28 | 415,074 | +0.06(+0.62%) |
Jan 04, 2021 | 10.23 | 10.33 | 9.977 | 10.22 | 629,212 | -0.02(-0.17%) |
Dec 31, 2020 | 10.23 | 10.23 | 10.23 | 299,157 | +0.10(+1.01%) | |
Dec 30, 2020 | 10.02 | 10.22 | 10.02 | 10.13 | 299,157 | +0.12(+1.19%) |
Dec 29, 2020 | 10.20 | 10.22 | 9.952 | 10.01 | 408,539 | -0.18(-1.75%) |
Dec 28, 2020 | 10.10 | 10.27 | 10.03 | 10.19 | 455,050 | +0.17(+1.70%) |
Dec 24, 2020 | 10.10 | 10.10 | 9.901 | 10.02 | 202,037 | -0.03(-0.34%) |
Dec 23, 2020 | 9.739 | 10.07 | 9.714 | 10.05 | 320,348 | +0.32(+3.32%) |
Dec 22, 2020 | 9.833 | 9.833 | 9.637 | 9.731 | 464,298 | -0.08(-0.87%) |
Dec 21, 2020 | 10.09 | 10.14 | 9.756 | 9.816 | 669,866 | -0.31(-3.10%) |
Dec 18, 2020 | 9.867 | 10.22 | 9.867 | 10.13 | 2,672,501 | +0.18(+1.79%) |
Dec 17, 2020 | 9.340 | 10.10 | 9.340 | 9.952 | 404,651 | -0.15(-1.51%) |
Dec 16, 2020 | 10.20 | 10.35 | 10.10 | 10.10 | 342,370 | -0.09(-0.92%) |
Dec 15, 2020 | 10.10 | 10.31 | 10.04 | 10.20 | 327,635 | +0.15(+1.52%) |
Dec 14, 2020 | 10.09 | 10.29 | 10.05 | 10.05 | 346,166 | +0.02(+0.17%) |
Dec 11, 2020 | 10.08 | 10.18 | 9.884 | 10.03 | 320,766 | -0.11(-1.09%) |
Dec 10, 2020 | 10.10 | 10.22 | 10.03 | 10.14 | 205,256 | -0.10(-1.00%) |
Dec 09, 2020 | 10.37 | 10.43 | 10.15 | 10.24 | 257,676 | +0.00(+0.00%) |
Dec 08, 2020 | 10.01 | 10.25 | 9.969 | 10.24 | 248,437 | +0.09(+0.92%) |
Dec 07, 2020 | 10.23 | 10.24 | 9.909 | 10.15 | 244,957 | -0.09(-0.91%) |
Dec 04, 2020 | 10.03 | 10.25 | 10.01 | 10.24 | 202,155 | +0.35(+3.52%) |
Dec 03, 2020 | 9.935 | 10.04 | 9.816 | 9.892 | 307,611 | -0.03(-0.34%) |
Dec 02, 2020 | 9.773 | 10.15 | 9.705 | 9.926 | 190,126 | +0.14(+1.39%) |