Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.10 | 13.34 | 12.93 | 13.15 | 18,609,606 | +0.06(+0.48%) |
Feb 25, 2021 | 13.34 | 13.45 | 13.01 | 13.09 | 16,107,977 | -0.32(-2.36%) |
Feb 24, 2021 | 13.11 | 13.44 | 13.10 | 13.40 | 9,138,123 | +0.33(+2.56%) |
Feb 23, 2021 | 13.10 | 13.13 | 12.81 | 13.07 | 14,862,700 | +0.00(+0.00%) |
Feb 22, 2021 | 12.69 | 13.27 | 12.67 | 13.07 | 15,299,909 | +0.31(+2.41%) |
Feb 19, 2021 | 12.72 | 12.86 | 12.66 | 12.76 | 9,313,106 | +0.17(+1.36%) |
Feb 18, 2021 | 12.56 | 12.65 | 12.50 | 12.59 | 8,784,174 | -0.05(-0.43%) |
Feb 17, 2021 | 12.89 | 12.91 | 12.50 | 12.65 | 13,742,135 | -0.27(-2.10%) |
Feb 16, 2021 | 13.03 | 13.17 | 12.82 | 12.92 | 15,919,924 | -0.07(-0.56%) |
Feb 12, 2021 | 12.84 | 13.01 | 12.76 | 12.99 | 8,175,304 | +0.17(+1.34%) |
Feb 11, 2021 | 12.56 | 12.89 | 12.51 | 12.82 | 13,618,617 | +0.21(+1.65%) |
Feb 10, 2021 | 12.54 | 12.77 | 12.37 | 12.61 | 19,018,586 | +0.33(+2.65%) |
Feb 09, 2021 | 12.26 | 12.37 | 12.11 | 12.28 | 6,433,096 | +0.09(+0.74%) |
Feb 08, 2021 | 11.82 | 12.22 | 11.81 | 12.19 | 9,980,617 | +0.33(+2.74%) |
Feb 05, 2021 | 11.73 | 11.92 | 11.67 | 11.87 | 8,383,224 | +0.16(+1.39%) |
Feb 04, 2021 | 11.51 | 11.72 | 11.43 | 11.71 | 6,890,387 | +0.22(+1.89%) |
Feb 03, 2021 | 11.11 | 11.60 | 11.08 | 11.49 | 8,127,729 | +0.33(+3.00%) |
Feb 02, 2021 | 11.29 | 11.34 | 11.06 | 11.15 | 7,406,064 | -0.03(-0.24%) |
Feb 01, 2021 | 11.23 | 11.32 | 11.00 | 11.18 | 8,000,666 | +0.04(+0.32%) |
Jan 29, 2021 | 11.30 | 11.48 | 11.00 | 11.15 | 12,617,461 | -0.20(-1.75%) |
Jan 28, 2021 | 11.83 | 11.84 | 11.34 | 11.34 | 11,913,322 | -0.46(-3.90%) |
Jan 27, 2021 | 10.92 | 11.88 | 10.89 | 11.81 | 22,934,716 | +0.77(+6.96%) |
Jan 26, 2021 | 11.15 | 11.19 | 10.86 | 11.04 | 6,607,014 | -0.07(-0.65%) |
Jan 25, 2021 | 10.91 | 11.11 | 10.70 | 11.11 | 10,498,433 | +0.14(+1.32%) |
Jan 22, 2021 | 10.92 | 10.98 | 10.66 | 10.97 | 11,211,621 | -0.11(-0.98%) |
Jan 21, 2021 | 11.15 | 11.15 | 10.97 | 11.07 | 7,767,211 | -0.07(-0.65%) |
Jan 20, 2021 | 11.11 | 11.22 | 11.07 | 11.15 | 5,342,159 | +0.03(+0.24%) |
Jan 19, 2021 | 11.37 | 11.43 | 11.08 | 11.12 | 10,186,950 | -0.21(-1.83%) |
Jan 15, 2021 | 11.43 | 11.63 | 11.16 | 11.33 | 14,212,178 | +0.05(+0.48%) |
Jan 14, 2021 | 11.06 | 11.34 | 10.98 | 11.27 | 10,830,704 | +0.28(+2.55%) |
Jan 13, 2021 | 10.98 | 11.06 | 10.86 | 10.99 | 10,550,992 | +0.03(+0.25%) |
Jan 12, 2021 | 10.87 | 11.05 | 10.79 | 10.97 | 7,874,374 | +0.15(+1.42%) |
Jan 11, 2021 | 10.57 | 10.91 | 10.54 | 10.81 | 8,500,399 | +0.08(+0.76%) |
Jan 08, 2021 | 10.82 | 10.87 | 10.63 | 10.73 | 11,238,635 | -0.08(-0.75%) |
Jan 07, 2021 | 10.98 | 11.06 | 10.78 | 10.81 | 11,093,209 | -0.06(-0.58%) |
Jan 06, 2021 | 10.80 | 11.06 | 10.77 | 10.87 | 10,797,013 | +0.23(+2.21%) |
Jan 05, 2021 | 10.45 | 10.72 | 10.45 | 10.64 | 12,144,319 | +0.19(+1.82%) |
Jan 04, 2021 | 10.75 | 10.84 | 10.41 | 10.45 | 8,864,567 | -0.25(-2.36%) |
Dec 31, 2020 | 10.70 | 10.70 | 10.70 | 5,143,252 | +0.15(+1.46%) | |
Dec 30, 2020 | 10.53 | 10.68 | 10.50 | 10.55 | 5,143,252 | +0.01(+0.09%) |
Dec 29, 2020 | 10.69 | 10.70 | 10.45 | 10.54 | 6,329,280 | -0.11(-1.02%) |
Dec 28, 2020 | 10.63 | 10.89 | 10.60 | 10.65 | 7,254,960 | +0.03(+0.26%) |
Dec 24, 2020 | 10.69 | 10.69 | 10.53 | 10.62 | 2,812,011 | +0.01(+0.08%) |
Dec 23, 2020 | 10.53 | 10.73 | 10.53 | 10.61 | 6,764,395 | +0.13(+1.21%) |
Dec 22, 2020 | 10.61 | 10.65 | 10.46 | 10.49 | 7,368,637 | -0.05(-0.51%) |
Dec 21, 2020 | 10.70 | 10.72 | 10.44 | 10.54 | 13,382,761 | -0.41(-3.71%) |
Dec 18, 2020 | 10.98 | 11.14 | 10.87 | 10.95 | 27,374,460 | -0.05(-0.49%) |
Dec 17, 2020 | 10.98 | 11.07 | 10.89 | 11.00 | 8,289,209 | +0.02(+0.16%) |
Dec 16, 2020 | 11.02 | 11.08 | 10.83 | 10.98 | 15,056,813 | -0.01(-0.08%) |
Dec 15, 2020 | 10.84 | 11.00 | 10.67 | 10.99 | 11,338,579 | +0.27(+2.53%) |
Dec 14, 2020 | 10.81 | 11.06 | 10.69 | 10.72 | 10,505,877 | -0.11(-1.00%) |
Dec 11, 2020 | 10.82 | 10.99 | 10.80 | 10.83 | 7,429,095 | -0.12(-1.07%) |
Dec 10, 2020 | 10.81 | 11.06 | 10.77 | 10.95 | 8,676,263 | -0.01(-0.08%) |
Dec 09, 2020 | 10.87 | 11.17 | 10.87 | 10.96 | 11,660,808 | +0.03(+0.25%) |
Dec 08, 2020 | 10.75 | 10.97 | 10.65 | 10.93 | 8,926,085 | +0.13(+1.17%) |
Dec 07, 2020 | 10.89 | 11.00 | 10.70 | 10.80 | 10,089,220 | -0.23(-2.11%) |
Dec 04, 2020 | 10.47 | 11.04 | 10.45 | 11.04 | 14,366,850 | +0.65(+6.29%) |
Dec 03, 2020 | 10.30 | 10.59 | 10.17 | 10.38 | 15,477,893 | +0.08(+0.78%) |
Dec 02, 2020 | 9.935 | 10.30 | 9.837 | 10.30 | 23,122,086 | +0.29(+2.86%) |