Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.10 | 11.30 | 10.50 | 11.10 | 752,870 | -0.20(-1.77%) |
Feb 25, 2021 | 12.00 | 12.30 | 11.20 | 11.30 | 658,290 | -0.90(-7.38%) |
Feb 24, 2021 | 11.60 | 12.40 | 11.50 | 12.20 | 569,995 | +0.30(+2.52%) |
Feb 23, 2021 | 12.10 | 12.20 | 11.10 | 11.90 | 885,168 | -0.80(-6.30%) |
Feb 22, 2021 | 11.60 | 13.00 | 11.50 | 12.70 | 1,444,080 | +1.30(+11.40%) |
Feb 19, 2021 | 11.80 | 11.88 | 11.30 | 11.40 | 413,510 | -0.20(-1.72%) |
Feb 18, 2021 | 11.90 | 12.00 | 11.20 | 11.60 | 638,235 | -0.10(-0.85%) |
Feb 17, 2021 | 12.30 | 12.50 | 11.70 | 11.70 | 841,541 | -0.70(-5.65%) |
Feb 16, 2021 | 12.10 | 12.90 | 12.10 | 12.40 | 818,460 | +0.30(+2.48%) |
Feb 12, 2021 | 11.80 | 12.60 | 11.50 | 12.10 | 617,950 | +0.40(+3.42%) |
Feb 11, 2021 | 12.50 | 12.70 | 11.40 | 11.70 | 1,151,934 | -0.20(-1.68%) |
Feb 10, 2021 | 11.40 | 12.50 | 11.10 | 11.90 | 1,323,748 | +0.60(+5.31%) |
Feb 09, 2021 | 11.60 | 11.60 | 11.00 | 11.30 | 914,061 | +0.00(+0.00%) |
Feb 08, 2021 | 11.90 | 12.00 | 11.00 | 11.30 | 1,439,166 | -0.10(-0.88%) |
Feb 05, 2021 | 11.60 | 11.80 | 10.90 | 11.40 | 3,015,290 | -0.50(-4.20%) |
Feb 04, 2021 | 12.30 | 12.30 | 11.70 | 11.90 | 760,522 | -0.80(-6.30%) |
Feb 03, 2021 | 12.50 | 13.20 | 12.30 | 12.70 | 712,911 | +0.50(+4.10%) |
Feb 02, 2021 | 13.00 | 13.30 | 12.00 | 12.20 | 1,503,698 | -2.40(-16.44%) |
Feb 01, 2021 | 15.30 | 16.00 | 13.60 | 14.60 | 3,646,817 | +2.50(+20.66%) |
Jan 29, 2021 | 14.50 | 15.00 | 11.90 | 12.10 | 3,460,200 | +0.10(+0.83%) |
Jan 28, 2021 | 10.10 | 12.40 | 9.700 | 12.00 | 4,561,376 | +2.90(+31.87%) |
Jan 27, 2021 | 9.230 | 9.450 | 9.000 | 9.100 | 522,609 | -0.29(-3.09%) |
Jan 26, 2021 | 9.321 | 9.600 | 9.300 | 9.390 | 377,159 | +0.02(+0.21%) |
Jan 25, 2021 | 9.400 | 9.568 | 9.241 | 9.370 | 380,121 | -0.11(-1.15%) |
Jan 22, 2021 | 9.300 | 9.497 | 9.022 | 9.479 | 330,340 | +0.06(+0.65%) |
Jan 21, 2021 | 9.700 | 9.798 | 9.302 | 9.418 | 451,881 | -0.28(-2.91%) |
Jan 20, 2021 | 9.400 | 9.800 | 9.400 | 9.700 | 594,195 | +0.40(+4.30%) |
Jan 19, 2021 | 9.522 | 9.800 | 9.208 | 9.300 | 566,723 | -0.27(-2.78%) |
Jan 15, 2021 | 9.800 | 9.800 | 9.500 | 9.566 | 558,030 | -0.23(-2.39%) |
Jan 14, 2021 | 9.800 | 10.10 | 9.743 | 9.800 | 333,881 | -0.03(-0.33%) |
Jan 13, 2021 | 9.900 | 9.900 | 9.701 | 9.832 | 266,751 | +0.09(+0.95%) |
Jan 12, 2021 | 9.900 | 10.10 | 9.600 | 9.739 | 454,972 | -0.11(-1.14%) |
Jan 11, 2021 | 9.989 | 9.990 | 9.700 | 9.851 | 554,025 | -0.10(-1.00%) |
Jan 08, 2021 | 10.20 | 10.20 | 9.731 | 9.951 | 690,960 | -0.45(-4.32%) |
Jan 07, 2021 | 10.50 | 10.70 | 10.20 | 10.40 | 245,845 | -0.30(-2.80%) |
Jan 06, 2021 | 10.20 | 10.70 | 10.10 | 10.70 | 404,802 | +0.20(+1.90%) |
Jan 05, 2021 | 10.50 | 10.60 | 10.20 | 10.50 | 422,873 | +0.00(+0.00%) |
Jan 04, 2021 | 10.30 | 10.70 | 10.20 | 10.50 | 555,770 | +0.65(+6.60%) |
Dec 31, 2020 | 9.850 | 9.850 | 9.850 | 344,833 | -0.05(-0.51%) | |
Dec 30, 2020 | 9.800 | 10.10 | 9.700 | 9.900 | 344,833 | +0.20(+2.10%) |
Dec 29, 2020 | 10.00 | 10.05 | 9.600 | 9.696 | 385,557 | -0.10(-1.06%) |
Dec 28, 2020 | 9.900 | 10.20 | 9.800 | 9.800 | 353,610 | -0.04(-0.42%) |
Dec 24, 2020 | 9.802 | 9.885 | 9.601 | 9.841 | 136,110 | +0.04(+0.42%) |
Dec 23, 2020 | 10.00 | 10.20 | 9.800 | 9.800 | 318,142 | -0.30(-2.97%) |
Dec 22, 2020 | 10.10 | 10.20 | 9.748 | 10.10 | 356,526 | +0.00(+0.00%) |
Dec 21, 2020 | 10.20 | 10.40 | 10.10 | 10.10 | 238,030 | -0.10(-0.98%) |
Dec 18, 2020 | 10.40 | 10.60 | 10.10 | 10.20 | 759,930 | -0.10(-0.97%) |
Dec 17, 2020 | 10.60 | 10.80 | 10.10 | 10.30 | 509,357 | -0.10(-0.96%) |
Dec 16, 2020 | 10.10 | 10.50 | 10.00 | 10.40 | 344,326 | +0.30(+2.97%) |
Dec 15, 2020 | 10.00 | 10.10 | 9.753 | 10.10 | 209,642 | +0.53(+5.53%) |
Dec 14, 2020 | 10.00 | 10.10 | 9.520 | 9.571 | 594,951 | -0.53(-5.24%) |
Dec 11, 2020 | 9.800 | 10.20 | 9.758 | 10.10 | 205,510 | +0.25(+2.50%) |
Dec 10, 2020 | 10.10 | 10.20 | 9.700 | 9.854 | 205,125 | +0.04(+0.44%) |
Dec 09, 2020 | 10.30 | 10.40 | 9.803 | 9.811 | 181,210 | -0.49(-4.75%) |
Dec 08, 2020 | 10.30 | 10.40 | 10.20 | 10.30 | 147,458 | -0.10(-0.96%) |
Dec 07, 2020 | 10.10 | 10.50 | 9.911 | 10.40 | 274,359 | +0.44(+4.40%) |
Dec 04, 2020 | 9.900 | 10.20 | 9.868 | 9.962 | 161,870 | +0.11(+1.14%) |
Dec 03, 2020 | 10.30 | 10.40 | 9.800 | 9.850 | 356,843 | -0.45(-4.37%) |
Dec 02, 2020 | 10.10 | 10.40 | 10.00 | 10.30 | 169,445 | +0.10(+0.98%) |