Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.47 | 12.50 | 11.44 | 11.64 | 748,146 | -0.81(-6.53%) |
Feb 25, 2021 | 12.18 | 12.86 | 12.18 | 12.45 | 739,262 | +0.12(+0.97%) |
Feb 24, 2021 | 12.23 | 12.64 | 12.11 | 12.33 | 499,182 | +0.31(+2.61%) |
Feb 23, 2021 | 12.55 | 12.61 | 11.70 | 12.02 | 667,299 | -0.59(-4.69%) |
Feb 22, 2021 | 12.92 | 13.13 | 12.56 | 12.61 | 685,547 | -0.15(-1.16%) |
Feb 19, 2021 | 12.59 | 13.13 | 12.48 | 12.76 | 639,444 | +0.27(+2.15%) |
Feb 18, 2021 | 12.52 | 13.05 | 12.06 | 12.49 | 1,092,973 | -0.18(-1.39%) |
Feb 17, 2021 | 13.13 | 13.13 | 12.52 | 12.67 | 740,287 | -0.53(-3.99%) |
Feb 16, 2021 | 13.05 | 13.56 | 12.58 | 13.19 | 1,709,650 | +1.03(+8.44%) |
Feb 12, 2021 | 11.18 | 12.19 | 11.17 | 12.17 | 1,008,488 | +0.85(+7.52%) |
Feb 11, 2021 | 11.32 | 11.47 | 11.02 | 11.32 | 741,232 | +0.09(+0.82%) |
Feb 10, 2021 | 10.63 | 11.37 | 10.62 | 11.22 | 1,037,334 | +0.70(+6.68%) |
Feb 09, 2021 | 10.23 | 10.62 | 9.957 | 10.52 | 706,420 | +0.15(+1.43%) |
Feb 08, 2021 | 10.45 | 10.71 | 10.15 | 10.37 | 679,240 | +0.12(+1.17%) |
Feb 05, 2021 | 9.939 | 10.27 | 9.837 | 10.25 | 631,008 | +0.49(+5.02%) |
Feb 04, 2021 | 9.948 | 10.34 | 9.652 | 9.763 | 514,129 | -0.17(-1.68%) |
Feb 03, 2021 | 9.486 | 10.02 | 9.486 | 9.930 | 717,268 | +0.45(+4.78%) |
Feb 02, 2021 | 9.745 | 9.745 | 9.430 | 9.477 | 428,252 | -0.05(-0.49%) |
Feb 01, 2021 | 9.578 | 9.754 | 9.449 | 9.523 | 341,186 | +0.05(+0.49%) |
Jan 29, 2021 | 9.560 | 10.02 | 9.393 | 9.477 | 745,334 | -0.08(-0.87%) |
Jan 28, 2021 | 9.883 | 10.02 | 9.467 | 9.560 | 587,908 | -0.31(-3.09%) |
Jan 27, 2021 | 9.689 | 10.08 | 9.523 | 9.865 | 486,170 | +0.11(+1.14%) |
Jan 26, 2021 | 10.03 | 10.16 | 9.726 | 9.754 | 466,899 | -0.18(-1.86%) |
Jan 25, 2021 | 10.18 | 10.18 | 9.495 | 9.939 | 986,104 | -0.29(-2.80%) |
Jan 22, 2021 | 10.07 | 10.26 | 9.948 | 10.23 | 419,446 | -0.06(-0.63%) |
Jan 21, 2021 | 10.47 | 10.48 | 10.15 | 10.29 | 305,104 | -0.15(-1.42%) |
Jan 20, 2021 | 10.83 | 10.84 | 10.11 | 10.44 | 686,728 | -0.21(-2.00%) |
Jan 19, 2021 | 11.00 | 11.09 | 10.54 | 10.65 | 808,899 | -0.29(-2.62%) |
Jan 15, 2021 | 11.29 | 11.33 | 10.78 | 10.94 | 353,684 | -0.35(-3.11%) |
Jan 14, 2021 | 11.11 | 11.44 | 10.92 | 11.29 | 427,163 | +0.26(+2.35%) |
Jan 13, 2021 | 11.21 | 11.33 | 10.91 | 11.03 | 334,085 | +0.00(+0.00%) |
Jan 12, 2021 | 10.57 | 11.45 | 10.57 | 11.03 | 581,284 | +0.42(+3.92%) |
Jan 11, 2021 | 10.90 | 10.94 | 10.26 | 10.61 | 754,768 | -0.56(-5.04%) |
Jan 08, 2021 | 11.08 | 11.53 | 11.00 | 11.18 | 527,390 | +0.23(+2.11%) |
Jan 07, 2021 | 10.54 | 11.04 | 10.49 | 10.95 | 441,022 | +0.58(+5.62%) |
Jan 06, 2021 | 10.52 | 10.70 | 10.27 | 10.36 | 450,789 | -0.08(-0.80%) |
Jan 05, 2021 | 10.74 | 10.86 | 10.45 | 10.45 | 349,605 | -0.15(-1.40%) |
Jan 04, 2021 | 10.17 | 10.70 | 10.08 | 10.60 | 431,501 | +0.42(+4.09%) |
Dec 31, 2020 | 10.18 | 10.18 | 10.18 | 460,045 | +0.02(+0.18%) | |
Dec 30, 2020 | 10.14 | 10.42 | 10.06 | 10.16 | 460,045 | +0.02(+0.18%) |
Dec 29, 2020 | 10.26 | 10.27 | 9.939 | 10.14 | 429,184 | -0.06(-0.63%) |
Dec 28, 2020 | 10.50 | 10.50 | 10.17 | 10.21 | 354,560 | -0.29(-2.73%) |
Dec 24, 2020 | 10.36 | 10.69 | 10.25 | 10.49 | 218,376 | +0.07(+0.71%) |
Dec 23, 2020 | 9.948 | 10.54 | 9.939 | 10.42 | 527,923 | +0.52(+5.23%) |
Dec 22, 2020 | 10.08 | 10.13 | 9.708 | 9.902 | 507,485 | -0.14(-1.38%) |
Dec 21, 2020 | 10.15 | 10.31 | 9.865 | 10.04 | 714,521 | -0.46(-4.40%) |
Dec 18, 2020 | 10.74 | 10.85 | 10.47 | 10.50 | 487,371 | -0.30(-2.74%) |
Dec 17, 2020 | 10.75 | 10.94 | 10.40 | 10.80 | 674,579 | -0.01(-0.09%) |
Dec 16, 2020 | 11.17 | 11.19 | 10.72 | 10.81 | 368,972 | -0.35(-3.15%) |
Dec 15, 2020 | 11.01 | 11.28 | 10.85 | 11.16 | 303,826 | +0.20(+1.86%) |
Dec 14, 2020 | 11.55 | 11.68 | 10.78 | 10.96 | 664,501 | -0.39(-3.42%) |
Dec 11, 2020 | 11.98 | 12.01 | 11.27 | 11.34 | 623,653 | -0.69(-5.76%) |
Dec 10, 2020 | 11.07 | 12.36 | 11.05 | 12.04 | 790,175 | +0.94(+8.50%) |
Dec 09, 2020 | 11.25 | 11.27 | 10.89 | 11.09 | 538,341 | +0.01(+0.08%) |
Dec 08, 2020 | 11.08 | 11.42 | 11.02 | 11.09 | 360,306 | -0.06(-0.58%) |
Dec 07, 2020 | 11.46 | 11.46 | 10.92 | 11.15 | 405,372 | -0.31(-2.74%) |
Dec 04, 2020 | 10.91 | 11.83 | 10.85 | 11.46 | 743,387 | +0.73(+6.80%) |
Dec 03, 2020 | 10.79 | 10.93 | 10.61 | 10.73 | 270,634 | +0.08(+0.78%) |
Dec 02, 2020 | 10.29 | 10.99 | 10.22 | 10.65 | 451,286 | +0.27(+2.58%) |