Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.35 | 11.03 | 10.20 | 11.01 | 593,613 | +0.59(+5.66%) |
Feb 25, 2021 | 11.00 | 11.24 | 10.39 | 10.42 | 500,701 | -0.40(-3.70%) |
Feb 24, 2021 | 10.60 | 10.96 | 10.42 | 10.82 | 598,840 | +0.01(+0.09%) |
Feb 23, 2021 | 10.81 | 11.08 | 10.31 | 10.81 | 718,699 | -0.41(-3.65%) |
Feb 22, 2021 | 11.75 | 11.90 | 11.15 | 11.22 | 494,215 | -0.53(-4.51%) |
Feb 19, 2021 | 11.50 | 11.85 | 11.35 | 11.75 | 430,533 | +0.46(+4.07%) |
Feb 18, 2021 | 11.41 | 11.43 | 11.00 | 11.29 | 710,911 | -0.16(-1.40%) |
Feb 17, 2021 | 12.14 | 12.17 | 11.28 | 11.45 | 872,631 | -0.67(-5.53%) |
Feb 16, 2021 | 12.16 | 12.50 | 12.05 | 12.12 | 615,702 | +0.10(+0.83%) |
Feb 12, 2021 | 12.02 | 12.02 | 12.02 | 0 | -0.10(-0.83%) | |
Feb 11, 2021 | 11.99 | 12.25 | 11.76 | 12.12 | 639,269 | +0.33(+2.80%) |
Feb 10, 2021 | 12.16 | 12.22 | 11.78 | 11.79 | 902,481 | -0.34(-2.80%) |
Feb 09, 2021 | 12.21 | 12.30 | 12.03 | 12.13 | 734,763 | -0.14(-1.14%) |
Feb 08, 2021 | 12.44 | 12.71 | 12.24 | 12.27 | 691,807 | -0.08(-0.65%) |
Feb 05, 2021 | 12.60 | 12.60 | 12.06 | 12.35 | 1,092,279 | -0.15(-1.20%) |
Feb 04, 2021 | 12.65 | 12.97 | 12.27 | 12.50 | 1,531,823 | -0.57(-4.36%) |
Feb 03, 2021 | 12.94 | 13.39 | 12.79 | 13.07 | 785,865 | +0.28(+2.19%) |
Feb 02, 2021 | 12.59 | 12.92 | 12.31 | 12.79 | 750,894 | +0.49(+3.98%) |
Feb 01, 2021 | 11.97 | 12.49 | 11.97 | 12.30 | 412,356 | +0.48(+4.06%) |
Jan 29, 2021 | 12.06 | 12.45 | 11.82 | 11.82 | 510,377 | -0.41(-3.35%) |
Jan 28, 2021 | 12.51 | 12.60 | 11.79 | 12.23 | 909,570 | -0.47(-3.70%) |
Jan 27, 2021 | 14.27 | 14.28 | 12.67 | 12.70 | 2,078,627 | -1.83(-12.59%) |
Jan 26, 2021 | 13.44 | 14.72 | 13.44 | 14.53 | 988,860 | +0.78(+5.67%) |
Jan 25, 2021 | 13.12 | 13.91 | 13.03 | 13.75 | 1,281,331 | +0.70(+5.36%) |
Jan 22, 2021 | 12.64 | 13.09 | 12.51 | 13.05 | 465,041 | +0.40(+3.16%) |
Jan 21, 2021 | 13.20 | 13.38 | 12.52 | 12.65 | 767,052 | -0.36(-2.77%) |
Jan 20, 2021 | 12.79 | 13.18 | 12.71 | 13.01 | 453,533 | +0.22(+1.72%) |
Jan 19, 2021 | 12.59 | 12.91 | 12.46 | 12.79 | 546,476 | +0.21(+1.67%) |
Jan 18, 2021 | 12.85 | 12.96 | 12.47 | 12.58 | 354,718 | -0.24(-1.87%) |
Jan 15, 2021 | 12.92 | 12.93 | 12.11 | 12.82 | 793,806 | +0.06(+0.47%) |
Jan 14, 2021 | 13.00 | 13.48 | 12.60 | 12.76 | 1,038,853 | -0.32(-2.45%) |
Jan 13, 2021 | 14.00 | 14.00 | 12.63 | 13.08 | 1,484,826 | -0.43(-3.18%) |
Jan 12, 2021 | 13.40 | 13.51 | 12.81 | 13.51 | 628,454 | +0.36(+2.74%) |
Jan 11, 2021 | 13.28 | 13.81 | 13.03 | 13.15 | 1,108,550 | -0.04(-0.30%) |
Jan 08, 2021 | 13.44 | 13.45 | 12.99 | 13.19 | 826,859 | +0.19(+1.46%) |
Jan 07, 2021 | 13.98 | 13.99 | 12.47 | 13.00 | 1,732,712 | -0.63(-4.62%) |
Jan 06, 2021 | 12.91 | 13.79 | 12.81 | 13.63 | 1,067,460 | +1.16(+9.30%) |
Jan 05, 2021 | 11.69 | 12.61 | 11.55 | 12.47 | 838,882 | +0.95(+8.25%) |
Jan 04, 2021 | 12.37 | 12.79 | 11.22 | 11.52 | 1,269,003 | -0.60(-4.95%) |
Dec 31, 2020 | 12.12 | 12.12 | 12.12 | 0 | -0.40(-3.19%) | |
Dec 30, 2020 | 11.89 | 12.59 | 11.85 | 12.52 | 1,142,653 | +0.85(+7.28%) |
Dec 29, 2020 | 11.55 | 11.80 | 11.01 | 11.67 | 904,625 | +1.07(+10.09%) |
Dec 24, 2020 | 10.60 | 10.60 | 10.60 | 0 | -0.19(-1.76%) | |
Dec 23, 2020 | 10.18 | 10.99 | 10.18 | 10.79 | 863,902 | +0.68(+6.73%) |
Dec 22, 2020 | 9.290 | 10.16 | 9.270 | 10.11 | 873,737 | +0.84(+9.06%) |
Dec 21, 2020 | 9.150 | 9.330 | 9.020 | 9.270 | 263,608 | +0.02(+0.22%) |
Dec 18, 2020 | 9.580 | 9.580 | 9.220 | 9.250 | 267,095 | -0.16(-1.70%) |
Dec 17, 2020 | 9.660 | 9.750 | 9.300 | 9.410 | 517,758 | -0.07(-0.74%) |
Dec 16, 2020 | 9.420 | 9.600 | 9.180 | 9.480 | 362,533 | +0.11(+1.17%) |
Dec 15, 2020 | 8.850 | 9.610 | 8.780 | 9.370 | 1,145,483 | +0.59(+6.72%) |
Dec 14, 2020 | 8.820 | 8.990 | 8.490 | 8.780 | 552,440 | +0.00(+0.00%) |
Dec 11, 2020 | 8.900 | 8.920 | 8.420 | 8.780 | 661,772 | -0.08(-0.90%) |
Dec 10, 2020 | 8.450 | 8.940 | 8.450 | 8.860 | 971,613 | +0.50(+5.98%) |
Dec 09, 2020 | 8.390 | 8.600 | 8.210 | 8.360 | 595,287 | +0.08(+0.97%) |
Dec 08, 2020 | 8.170 | 8.340 | 7.970 | 8.280 | 525,347 | +0.16(+1.97%) |
Dec 07, 2020 | 8.000 | 8.150 | 7.770 | 8.120 | 751,504 | +0.21(+2.65%) |
Dec 04, 2020 | 8.350 | 8.410 | 7.900 | 7.910 | 1,183,245 | -0.49(-5.83%) |
Dec 03, 2020 | 8.720 | 8.870 | 8.350 | 8.400 | 861,684 | -0.06(-0.71%) |
Dec 02, 2020 | 8.400 | 8.710 | 8.200 | 8.460 | 505,605 | +0.04(+0.48%) |