Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.90 | 11.16 | 10.27 | 10.78 | 1,733,006 | -0.45(-4.00%) |
Feb 25, 2021 | 10.98 | 12.12 | 10.98 | 11.23 | 2,656,582 | +0.44(+4.07%) |
Feb 24, 2021 | 10.66 | 10.99 | 10.39 | 10.79 | 1,826,212 | +0.21(+1.94%) |
Feb 23, 2021 | 10.71 | 10.80 | 10.16 | 10.59 | 1,410,002 | -0.30(-2.76%) |
Feb 22, 2021 | 11.12 | 11.26 | 10.82 | 10.89 | 2,209,803 | -0.02(-0.18%) |
Feb 19, 2021 | 10.54 | 11.10 | 10.49 | 10.91 | 1,400,730 | +0.55(+5.35%) |
Feb 18, 2021 | 11.31 | 11.45 | 10.34 | 10.35 | 2,135,169 | -0.99(-8.75%) |
Feb 17, 2021 | 11.28 | 11.47 | 10.98 | 11.34 | 1,120,511 | -0.03(-0.25%) |
Feb 16, 2021 | 11.48 | 11.88 | 11.28 | 11.37 | 1,321,039 | +0.04(+0.34%) |
Feb 12, 2021 | 10.52 | 11.40 | 10.41 | 11.34 | 1,583,990 | +0.74(+6.94%) |
Feb 11, 2021 | 10.65 | 10.66 | 10.34 | 10.60 | 1,420,605 | -0.06(-0.54%) |
Feb 10, 2021 | 11.12 | 11.12 | 10.49 | 10.66 | 2,363,410 | -0.32(-2.87%) |
Feb 09, 2021 | 11.15 | 11.23 | 10.84 | 10.97 | 1,021,188 | -0.27(-2.38%) |
Feb 08, 2021 | 11.45 | 11.50 | 11.16 | 11.24 | 1,659,336 | -0.05(-0.42%) |
Feb 05, 2021 | 11.17 | 11.39 | 10.91 | 11.29 | 1,343,763 | +0.30(+2.69%) |
Feb 04, 2021 | 11.08 | 11.22 | 10.73 | 10.99 | 974,922 | +0.02(+0.17%) |
Feb 03, 2021 | 10.73 | 11.09 | 10.73 | 10.97 | 1,513,422 | +0.24(+2.22%) |
Feb 02, 2021 | 10.63 | 10.89 | 10.60 | 10.73 | 1,761,815 | +0.26(+2.46%) |
Feb 01, 2021 | 10.45 | 10.52 | 9.960 | 10.48 | 1,516,727 | +0.13(+1.29%) |
Jan 29, 2021 | 10.42 | 10.73 | 10.08 | 10.34 | 1,770,077 | +0.02(+0.19%) |
Jan 28, 2021 | 10.26 | 10.63 | 10.20 | 10.32 | 1,890,792 | +0.31(+3.05%) |
Jan 27, 2021 | 10.47 | 10.50 | 9.912 | 10.02 | 2,226,469 | -0.74(-6.84%) |
Jan 26, 2021 | 10.71 | 10.83 | 10.43 | 10.75 | 1,517,115 | +0.22(+2.08%) |
Jan 25, 2021 | 10.70 | 10.81 | 10.21 | 10.53 | 2,907,818 | -0.34(-3.16%) |
Jan 22, 2021 | 10.74 | 10.98 | 10.45 | 10.88 | 2,139,842 | -0.08(-0.70%) |
Jan 21, 2021 | 11.41 | 11.46 | 10.89 | 10.95 | 2,581,662 | -0.45(-3.94%) |
Jan 20, 2021 | 11.60 | 11.69 | 11.27 | 11.40 | 1,919,318 | -0.16(-1.40%) |
Jan 19, 2021 | 11.85 | 11.90 | 11.22 | 11.56 | 2,202,536 | +0.06(+0.50%) |
Jan 15, 2021 | 11.95 | 12.01 | 11.12 | 11.51 | 3,702,679 | -0.61(-5.04%) |
Jan 14, 2021 | 12.41 | 12.46 | 11.77 | 12.12 | 3,016,553 | +0.05(+0.40%) |
Jan 13, 2021 | 14.41 | 14.44 | 12.03 | 12.07 | 10,856,827 | +0.38(+3.27%) |
Jan 12, 2021 | 10.58 | 11.74 | 10.58 | 11.69 | 3,078,153 | +1.20(+11.48%) |
Jan 11, 2021 | 10.45 | 10.62 | 10.25 | 10.49 | 1,373,973 | -0.19(-1.79%) |
Jan 08, 2021 | 10.98 | 11.18 | 10.37 | 10.68 | 2,244,352 | -0.18(-1.67%) |
Jan 07, 2021 | 9.759 | 11.04 | 9.740 | 10.86 | 2,989,068 | +1.31(+13.70%) |
Jan 06, 2021 | 9.683 | 9.798 | 9.148 | 9.549 | 1,857,601 | +0.11(+1.16%) |
Jan 05, 2021 | 9.607 | 9.960 | 9.301 | 9.439 | 1,877,326 | -0.09(-0.95%) |
Jan 04, 2021 | 9.387 | 9.845 | 9.225 | 9.530 | 1,581,933 | +0.32(+3.53%) |
Dec 31, 2020 | 9.206 | 9.206 | 9.206 | 890,205 | +0.10(+1.05%) | |
Dec 30, 2020 | 8.871 | 9.215 | 8.871 | 9.110 | 890,205 | +0.26(+2.91%) |
Dec 29, 2020 | 9.138 | 9.138 | 8.508 | 8.852 | 1,263,446 | -0.05(-0.54%) |
Dec 28, 2020 | 9.024 | 9.110 | 8.824 | 8.900 | 1,007,862 | +0.01(+0.11%) |
Dec 24, 2020 | 8.909 | 8.986 | 8.733 | 8.890 | 423,800 | +0.01(+0.11%) |
Dec 23, 2020 | 8.461 | 8.976 | 8.451 | 8.881 | 1,368,153 | +0.50(+5.92%) |
Dec 22, 2020 | 8.499 | 8.508 | 8.260 | 8.384 | 986,612 | -0.07(-0.79%) |
Dec 21, 2020 | 8.652 | 8.671 | 8.260 | 8.451 | 1,669,097 | -0.41(-4.63%) |
Dec 18, 2020 | 8.948 | 9.062 | 8.747 | 8.862 | 1,560,533 | -0.04(-0.43%) |
Dec 17, 2020 | 9.005 | 9.081 | 8.795 | 8.900 | 1,169,755 | -0.01(-0.11%) |
Dec 16, 2020 | 9.301 | 9.330 | 8.690 | 8.909 | 4,622,448 | -0.42(-4.50%) |
Dec 15, 2020 | 9.015 | 9.416 | 8.814 | 9.330 | 1,567,175 | +0.39(+4.32%) |
Dec 14, 2020 | 9.406 | 9.683 | 8.890 | 8.943 | 1,446,534 | -0.21(-2.24%) |
Dec 11, 2020 | 9.349 | 9.444 | 8.908 | 9.148 | 1,361,356 | -0.29(-3.04%) |
Dec 10, 2020 | 8.804 | 9.884 | 8.804 | 9.435 | 2,271,804 | +0.56(+6.35%) |
Dec 09, 2020 | 8.919 | 9.129 | 8.442 | 8.871 | 2,569,261 | +0.15(+1.75%) |
Dec 08, 2020 | 8.642 | 9.234 | 8.623 | 8.719 | 2,546,188 | +0.08(+0.88%) |
Dec 07, 2020 | 8.957 | 9.015 | 8.604 | 8.642 | 1,403,283 | -0.29(-3.21%) |
Dec 04, 2020 | 8.356 | 8.976 | 8.308 | 8.929 | 3,973,903 | +0.77(+9.48%) |
Dec 03, 2020 | 8.308 | 8.356 | 8.041 | 8.155 | 6,127,493 | -0.80(-8.96%) |
Dec 02, 2020 | 8.298 | 9.081 | 8.069 | 8.957 | 1,046,123 | +0.65(+7.82%) |