Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.23 | 10.40 | 10.16 | 10.32 | 3,625,500 | +0.01(+0.10%) |
Feb 25, 2021 | 10.39 | 10.57 | 10.31 | 10.31 | 4,888,125 | -0.17(-1.62%) |
Feb 24, 2021 | 10.60 | 10.65 | 10.43 | 10.48 | 3,666,652 | -0.21(-1.96%) |
Feb 23, 2021 | 10.77 | 10.80 | 10.62 | 10.69 | 4,484,500 | -0.24(-2.20%) |
Feb 22, 2021 | 10.84 | 11.05 | 10.74 | 10.93 | 5,448,057 | -0.23(-2.06%) |
Feb 19, 2021 | 11.22 | 11.30 | 11.09 | 11.16 | 4,666,100 | +0.17(+1.55%) |
Feb 18, 2021 | 11.19 | 11.20 | 10.96 | 10.99 | 6,489,425 | -0.31(-2.74%) |
Feb 17, 2021 | 11.08 | 11.37 | 10.99 | 11.30 | 8,148,445 | +0.20(+1.80%) |
Feb 16, 2021 | 11.29 | 11.30 | 10.85 | 11.10 | 9,667,197 | +0.43(+4.03%) |
Feb 12, 2021 | 10.58 | 10.87 | 10.46 | 10.67 | 3,548,600 | +0.23(+2.20%) |
Feb 11, 2021 | 10.99 | 11.02 | 10.41 | 10.44 | 8,348,331 | -0.41(-3.78%) |
Feb 10, 2021 | 10.51 | 10.88 | 10.45 | 10.85 | 5,655,535 | +0.54(+5.24%) |
Feb 09, 2021 | 10.32 | 10.44 | 10.23 | 10.31 | 3,564,874 | -0.28(-2.64%) |
Feb 08, 2021 | 10.58 | 10.64 | 10.42 | 10.59 | 4,689,971 | +0.06(+0.57%) |
Feb 05, 2021 | 11.15 | 11.16 | 10.45 | 10.53 | 8,259,100 | -0.31(-2.86%) |
Feb 04, 2021 | 10.26 | 10.90 | 10.18 | 10.84 | 7,681,499 | +0.70(+6.90%) |
Feb 03, 2021 | 10.37 | 10.39 | 10.06 | 10.14 | 5,452,373 | -0.25(-2.41%) |
Feb 02, 2021 | 10.91 | 10.93 | 10.30 | 10.39 | 8,272,186 | +0.07(+0.68%) |
Feb 01, 2021 | 10.28 | 10.50 | 10.22 | 10.32 | 10,690,948 | +0.91(+9.67%) |
Jan 29, 2021 | 9.710 | 9.870 | 9.370 | 9.410 | 5,607,300 | -0.42(-4.27%) |
Jan 28, 2021 | 9.770 | 9.870 | 9.490 | 9.830 | 6,601,460 | +0.01(+0.10%) |
Jan 27, 2021 | 9.840 | 10.04 | 9.770 | 9.820 | 6,087,371 | +0.15(+1.55%) |
Jan 26, 2021 | 9.590 | 9.690 | 9.480 | 9.670 | 3,513,963 | +0.13(+1.36%) |
Jan 25, 2021 | 9.340 | 9.560 | 9.300 | 9.540 | 5,416,024 | +0.53(+5.88%) |
Jan 22, 2021 | 9.020 | 9.100 | 8.950 | 9.010 | 5,241,200 | -0.18(-1.96%) |
Jan 21, 2021 | 9.100 | 9.200 | 9.020 | 9.190 | 4,934,643 | -0.09(-0.97%) |
Jan 20, 2021 | 9.110 | 9.360 | 9.020 | 9.280 | 5,215,976 | +0.02(+0.22%) |
Jan 19, 2021 | 9.400 | 9.440 | 9.190 | 9.260 | 7,151,240 | -0.70(-7.03%) |
Jan 15, 2021 | 10.08 | 10.09 | 9.800 | 9.960 | 4,946,800 | +0.28(+2.89%) |
Jan 14, 2021 | 9.920 | 10.10 | 9.640 | 9.680 | 6,013,268 | -0.26(-2.62%) |
Jan 13, 2021 | 9.980 | 10.18 | 9.810 | 9.940 | 5,721,993 | +0.02(+0.20%) |
Jan 12, 2021 | 10.33 | 10.39 | 9.850 | 9.920 | 6,635,551 | -0.18(-1.78%) |
Jan 11, 2021 | 9.510 | 10.18 | 9.490 | 10.10 | 6,001,308 | +0.35(+3.59%) |
Jan 08, 2021 | 9.650 | 9.880 | 9.580 | 9.750 | 3,943,400 | +0.05(+0.52%) |
Jan 07, 2021 | 9.840 | 9.970 | 9.680 | 9.700 | 4,556,301 | -0.13(-1.32%) |
Jan 06, 2021 | 9.640 | 10.03 | 9.640 | 9.830 | 4,832,897 | +0.05(+0.51%) |
Jan 05, 2021 | 9.740 | 9.890 | 9.690 | 9.780 | 5,910,777 | +0.33(+3.49%) |
Jan 04, 2021 | 9.500 | 9.570 | 9.300 | 9.450 | 4,314,126 | +0.25(+2.72%) |
Dec 31, 2020 | 9.200 | 9.200 | 9.200 | 3,567,877 | +0.41(+4.66%) | |
Dec 30, 2020 | 8.850 | 8.930 | 8.650 | 8.790 | 3,567,877 | -0.06(-0.68%) |
Dec 29, 2020 | 8.680 | 9.010 | 8.680 | 8.850 | 6,391,024 | +0.37(+4.36%) |
Dec 28, 2020 | 8.250 | 8.570 | 8.220 | 8.480 | 11,084,330 | -0.74(-8.03%) |
Dec 24, 2020 | 9.370 | 9.470 | 9.220 | 9.220 | 2,566,100 | -0.16(-1.71%) |
Dec 23, 2020 | 9.660 | 9.720 | 9.250 | 9.380 | 6,300,055 | -0.52(-5.25%) |
Dec 22, 2020 | 9.950 | 10.05 | 9.830 | 9.900 | 4,184,275 | +0.16(+1.64%) |
Dec 21, 2020 | 9.700 | 9.760 | 9.600 | 9.740 | 2,606,040 | -0.01(-0.10%) |
Dec 18, 2020 | 9.740 | 9.810 | 9.590 | 9.750 | 3,156,400 | +0.13(+1.35%) |
Dec 17, 2020 | 9.730 | 9.790 | 9.430 | 9.620 | 4,021,939 | -0.08(-0.82%) |
Dec 16, 2020 | 9.550 | 9.740 | 9.530 | 9.700 | 3,464,412 | +0.06(+0.62%) |
Dec 15, 2020 | 9.550 | 9.770 | 9.490 | 9.640 | 4,937,988 | +0.02(+0.21%) |
Dec 14, 2020 | 9.670 | 9.770 | 9.450 | 9.620 | 5,474,443 | +0.24(+2.56%) |
Dec 11, 2020 | 9.300 | 9.516 | 9.290 | 9.380 | 4,507,400 | +0.07(+0.75%) |
Dec 10, 2020 | 8.950 | 9.380 | 8.910 | 9.310 | 8,411,184 | +0.52(+5.92%) |
Dec 09, 2020 | 9.050 | 9.070 | 8.760 | 8.790 | 5,990,037 | -0.05(-0.57%) |
Dec 08, 2020 | 8.810 | 8.900 | 8.580 | 8.840 | 6,745,330 | +0.06(+0.68%) |
Dec 07, 2020 | 8.700 | 8.820 | 8.620 | 8.780 | 9,797,627 | -0.50(-5.39%) |
Dec 04, 2020 | 9.165 | 9.495 | 9.160 | 9.280 | 6,482,100 | +0.19(+2.09%) |
Dec 03, 2020 | 9.350 | 9.360 | 9.000 | 9.090 | 18,619,792 | -0.87(-8.73%) |
Dec 02, 2020 | 10.42 | 10.45 | 9.930 | 9.960 | 6,346,138 | -0.47(-4.51%) |