Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.69 | 11.70 | 11.37 | 11.38 | 5,547,093 | -0.45(-3.77%) |
Feb 25, 2021 | 12.10 | 12.24 | 11.80 | 11.83 | 9,520,892 | +0.29(+2.49%) |
Feb 24, 2021 | 11.22 | 11.55 | 11.21 | 11.54 | 4,912,787 | +0.38(+3.41%) |
Feb 23, 2021 | 11.17 | 11.23 | 10.92 | 11.16 | 5,085,113 | +0.04(+0.33%) |
Feb 22, 2021 | 10.89 | 11.19 | 10.88 | 11.12 | 4,898,491 | +0.33(+3.10%) |
Feb 19, 2021 | 10.59 | 10.82 | 10.58 | 10.79 | 3,781,717 | +0.43(+4.12%) |
Feb 18, 2021 | 10.49 | 10.50 | 10.27 | 10.36 | 2,811,318 | -0.09(-0.89%) |
Feb 17, 2021 | 10.60 | 10.61 | 10.37 | 10.45 | 2,283,613 | -0.07(-0.70%) |
Feb 16, 2021 | 10.33 | 10.57 | 10.28 | 10.53 | 4,671,996 | +0.43(+4.22%) |
Feb 12, 2021 | 9.972 | 10.13 | 9.957 | 10.10 | 3,260,814 | +0.19(+1.97%) |
Feb 11, 2021 | 9.944 | 9.990 | 9.842 | 9.907 | 1,816,046 | +0.08(+0.85%) |
Feb 10, 2021 | 9.907 | 9.944 | 9.786 | 9.824 | 3,044,295 | +0.11(+1.15%) |
Feb 09, 2021 | 9.740 | 9.749 | 9.657 | 9.712 | 1,444,390 | -0.08(-0.85%) |
Feb 08, 2021 | 9.703 | 9.870 | 9.703 | 9.796 | 2,441,610 | +0.22(+2.33%) |
Feb 05, 2021 | 9.675 | 9.684 | 9.536 | 9.573 | 2,555,785 | -0.08(-0.86%) |
Feb 04, 2021 | 9.629 | 9.768 | 9.610 | 9.657 | 3,939,478 | -0.12(-1.23%) |
Feb 03, 2021 | 9.657 | 9.805 | 9.629 | 9.777 | 3,389,547 | +0.08(+0.86%) |
Feb 02, 2021 | 9.619 | 9.712 | 9.601 | 9.694 | 3,178,714 | +0.07(+0.77%) |
Feb 01, 2021 | 9.536 | 9.619 | 9.490 | 9.619 | 2,506,189 | +0.23(+2.47%) |
Jan 29, 2021 | 9.582 | 9.592 | 9.348 | 9.388 | 3,066,231 | -0.34(-3.53%) |
Jan 28, 2021 | 9.647 | 9.814 | 9.647 | 9.731 | 2,134,131 | +0.19(+1.94%) |
Jan 27, 2021 | 9.601 | 9.647 | 9.369 | 9.545 | 3,417,336 | -0.35(-3.56%) |
Jan 26, 2021 | 9.935 | 9.963 | 9.851 | 9.898 | 2,466,997 | +0.16(+1.62%) |
Jan 25, 2021 | 9.805 | 9.833 | 9.480 | 9.740 | 6,183,031 | -0.36(-3.58%) |
Jan 22, 2021 | 10.09 | 10.17 | 10.04 | 10.10 | 2,054,287 | -0.27(-2.59%) |
Jan 21, 2021 | 10.44 | 10.45 | 10.28 | 10.37 | 1,928,265 | +0.06(+0.63%) |
Jan 20, 2021 | 10.42 | 10.45 | 10.27 | 10.31 | 2,048,550 | -0.13(-1.24%) |
Jan 19, 2021 | 10.66 | 10.68 | 10.42 | 10.44 | 3,756,321 | -0.34(-3.18%) |
Jan 15, 2021 | 10.92 | 10.97 | 10.73 | 10.78 | 2,969,639 | -0.47(-4.20%) |
Jan 14, 2021 | 11.13 | 11.27 | 11.12 | 11.25 | 3,788,514 | +0.38(+3.50%) |
Jan 13, 2021 | 10.79 | 10.88 | 10.73 | 10.87 | 1,774,845 | -0.08(-0.76%) |
Jan 12, 2021 | 10.96 | 10.99 | 10.88 | 10.96 | 2,761,634 | +0.15(+1.37%) |
Jan 11, 2021 | 10.62 | 10.82 | 10.59 | 10.81 | 2,354,776 | -0.01(-0.09%) |
Jan 08, 2021 | 10.96 | 10.97 | 10.69 | 10.82 | 2,917,894 | -0.02(-0.17%) |
Jan 07, 2021 | 10.72 | 10.91 | 10.71 | 10.83 | 3,032,092 | +0.14(+1.30%) |
Jan 06, 2021 | 10.52 | 10.78 | 10.50 | 10.70 | 4,402,145 | +0.55(+5.39%) |
Jan 05, 2021 | 10.06 | 10.19 | 10.03 | 10.15 | 2,436,500 | +0.19(+1.86%) |
Jan 04, 2021 | 10.10 | 10.18 | 9.907 | 9.963 | 2,547,386 | -0.15(-1.47%) |
Dec 31, 2020 | 10.11 | 10.11 | 10.11 | 1,040,795 | +0.01(+0.09%) | |
Dec 30, 2020 | 10.16 | 10.20 | 10.07 | 10.10 | 1,040,795 | -0.05(-0.46%) |
Dec 29, 2020 | 10.32 | 10.36 | 10.11 | 10.15 | 2,344,270 | -0.23(-2.23%) |
Dec 28, 2020 | 10.39 | 10.46 | 10.36 | 10.38 | 3,098,340 | +0.32(+3.13%) |
Dec 24, 2020 | 10.17 | 10.18 | 10.02 | 10.06 | 754,187 | -0.07(-0.73%) |
Dec 23, 2020 | 9.972 | 10.17 | 9.963 | 10.14 | 2,137,551 | +0.29(+2.92%) |
Dec 22, 2020 | 9.944 | 9.963 | 9.842 | 9.851 | 2,386,917 | -0.03(-0.28%) |
Dec 21, 2020 | 9.768 | 9.907 | 9.721 | 9.879 | 3,969,574 | -0.39(-3.79%) |
Dec 18, 2020 | 10.30 | 10.32 | 10.20 | 10.27 | 2,794,244 | -0.06(-0.54%) |
Dec 17, 2020 | 10.32 | 10.36 | 10.30 | 10.32 | 2,855,309 | +0.17(+1.64%) |
Dec 16, 2020 | 10.27 | 10.29 | 10.07 | 10.16 | 2,545,989 | +0.09(+0.92%) |
Dec 15, 2020 | 10.02 | 10.12 | 9.944 | 10.06 | 2,862,734 | +0.22(+2.26%) |
Dec 14, 2020 | 10.01 | 10.06 | 9.833 | 9.842 | 3,662,966 | -0.01(-0.09%) |
Dec 11, 2020 | 10.01 | 10.03 | 9.842 | 9.851 | 3,007,586 | -0.35(-3.45%) |
Dec 10, 2020 | 10.20 | 10.30 | 10.17 | 10.20 | 3,820,096 | -0.21(-2.05%) |
Dec 09, 2020 | 10.53 | 10.60 | 10.35 | 10.42 | 2,964,872 | -0.19(-1.84%) |
Dec 08, 2020 | 10.65 | 10.69 | 10.57 | 10.61 | 1,801,400 | -0.13(-1.21%) |
Dec 07, 2020 | 10.83 | 10.84 | 10.69 | 10.74 | 2,293,200 | -0.18(-1.61%) |
Dec 04, 2020 | 11.06 | 11.09 | 10.87 | 10.92 | 3,472,108 | +0.00(+0.00%) |
Dec 03, 2020 | 10.93 | 11.04 | 10.89 | 10.92 | 3,992,186 | +0.18(+1.64%) |
Dec 02, 2020 | 10.59 | 10.76 | 10.56 | 10.74 | 2,714,570 | +0.12(+1.14%) |