Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.17 | 12.29 | 11.94 | 11.98 | 890,020 | -0.33(-2.69%) |
Feb 25, 2021 | 12.57 | 12.64 | 12.24 | 12.31 | 753,713 | -0.09(-0.72%) |
Feb 24, 2021 | 12.11 | 12.51 | 12.04 | 12.40 | 682,624 | +0.38(+3.12%) |
Feb 23, 2021 | 11.92 | 12.35 | 11.88 | 12.02 | 918,941 | +0.15(+1.28%) |
Feb 22, 2021 | 11.61 | 11.93 | 11.57 | 11.87 | 604,667 | +0.20(+1.68%) |
Feb 19, 2021 | 11.52 | 11.69 | 11.48 | 11.67 | 433,591 | +0.27(+2.35%) |
Feb 18, 2021 | 11.53 | 11.66 | 11.40 | 11.41 | 454,672 | -0.20(-1.69%) |
Feb 17, 2021 | 11.48 | 11.69 | 11.46 | 11.60 | 475,731 | +0.08(+0.70%) |
Feb 16, 2021 | 11.42 | 11.59 | 11.28 | 11.52 | 452,240 | +0.23(+2.06%) |
Feb 12, 2021 | 11.26 | 11.36 | 11.17 | 11.29 | 486,544 | +0.04(+0.40%) |
Feb 11, 2021 | 11.42 | 11.51 | 11.13 | 11.25 | 764,572 | -0.15(-1.33%) |
Feb 10, 2021 | 11.52 | 11.58 | 11.39 | 11.40 | 581,401 | -0.09(-0.78%) |
Feb 09, 2021 | 11.27 | 11.51 | 11.20 | 11.49 | 581,433 | +0.16(+1.42%) |
Feb 08, 2021 | 11.17 | 11.34 | 11.06 | 11.33 | 459,286 | +0.21(+1.85%) |
Feb 05, 2021 | 11.16 | 11.20 | 10.93 | 11.12 | 460,347 | +0.03(+0.24%) |
Feb 04, 2021 | 10.67 | 11.17 | 10.67 | 11.09 | 618,243 | +0.37(+3.41%) |
Feb 03, 2021 | 10.66 | 10.76 | 10.42 | 10.73 | 626,416 | +0.01(+0.08%) |
Feb 02, 2021 | 10.57 | 10.78 | 10.44 | 10.72 | 392,527 | +0.27(+2.54%) |
Feb 01, 2021 | 10.43 | 10.52 | 10.21 | 10.45 | 452,057 | +0.07(+0.68%) |
Jan 29, 2021 | 10.60 | 10.75 | 10.33 | 10.38 | 929,580 | -0.25(-2.33%) |
Jan 28, 2021 | 10.69 | 10.74 | 10.51 | 10.63 | 857,091 | +0.28(+2.74%) |
Jan 27, 2021 | 10.80 | 11.05 | 10.29 | 10.35 | 766,732 | -0.68(-6.18%) |
Jan 26, 2021 | 11.24 | 11.24 | 11.01 | 11.03 | 376,972 | -0.12(-1.03%) |
Jan 25, 2021 | 11.04 | 11.20 | 10.76 | 11.14 | 505,796 | -0.07(-0.63%) |
Jan 22, 2021 | 10.78 | 11.23 | 10.75 | 11.21 | 508,738 | +0.27(+2.42%) |
Jan 21, 2021 | 11.22 | 11.28 | 10.92 | 10.95 | 546,940 | -0.28(-2.52%) |
Jan 20, 2021 | 11.21 | 11.30 | 11.12 | 11.23 | 526,955 | -0.03(-0.24%) |
Jan 19, 2021 | 11.29 | 11.32 | 11.11 | 11.26 | 602,707 | +0.06(+0.55%) |
Jan 15, 2021 | 11.13 | 11.34 | 11.01 | 11.20 | 758,983 | -0.19(-1.71%) |
Jan 14, 2021 | 11.23 | 11.50 | 11.18 | 11.39 | 524,595 | +0.27(+2.47%) |
Jan 13, 2021 | 11.12 | 11.26 | 10.96 | 11.12 | 477,345 | -0.09(-0.79%) |
Jan 12, 2021 | 11.06 | 11.36 | 10.99 | 11.21 | 521,080 | +0.14(+1.28%) |
Jan 11, 2021 | 10.59 | 11.08 | 10.39 | 11.06 | 640,854 | +0.55(+5.22%) |
Jan 08, 2021 | 10.82 | 10.86 | 10.28 | 10.52 | 519,923 | -0.22(-2.06%) |
Jan 07, 2021 | 10.75 | 10.87 | 10.63 | 10.74 | 919,636 | +0.10(+0.91%) |
Jan 06, 2021 | 10.01 | 10.92 | 10.01 | 10.64 | 1,767,887 | +0.92(+9.47%) |
Jan 05, 2021 | 9.577 | 9.834 | 9.577 | 9.719 | 557,424 | +0.09(+0.92%) |
Jan 04, 2021 | 9.736 | 9.852 | 9.462 | 9.630 | 832,478 | -0.05(-0.55%) |
Dec 31, 2020 | 9.683 | 9.683 | 9.683 | 313,518 | +0.12(+1.20%) | |
Dec 30, 2020 | 9.524 | 9.666 | 9.489 | 9.568 | 313,518 | +0.08(+0.84%) |
Dec 29, 2020 | 9.648 | 9.728 | 9.453 | 9.489 | 505,490 | -0.17(-1.74%) |
Dec 28, 2020 | 9.497 | 9.701 | 9.418 | 9.657 | 666,066 | +0.22(+2.35%) |
Dec 24, 2020 | 9.471 | 9.471 | 9.312 | 9.435 | 210,703 | +0.00(+0.00%) |
Dec 23, 2020 | 9.267 | 9.444 | 9.223 | 9.435 | 385,590 | +0.24(+2.60%) |
Dec 22, 2020 | 9.267 | 9.267 | 9.143 | 9.197 | 528,825 | -0.02(-0.19%) |
Dec 21, 2020 | 9.418 | 9.506 | 9.081 | 9.214 | 562,382 | -0.23(-2.44%) |
Dec 18, 2020 | 9.418 | 9.630 | 9.382 | 9.444 | 2,982,609 | +0.02(+0.19%) |
Dec 17, 2020 | 9.551 | 9.551 | 9.303 | 9.427 | 540,161 | -0.08(-0.84%) |
Dec 16, 2020 | 9.515 | 9.546 | 9.387 | 9.506 | 619,828 | +0.07(+0.75%) |
Dec 15, 2020 | 9.258 | 9.489 | 9.170 | 9.435 | 503,447 | +0.27(+2.90%) |
Dec 14, 2020 | 9.391 | 9.396 | 9.166 | 9.170 | 612,742 | -0.03(-0.29%) |
Dec 11, 2020 | 9.161 | 9.267 | 9.126 | 9.197 | 347,745 | -0.12(-1.24%) |
Dec 10, 2020 | 9.223 | 9.382 | 9.197 | 9.312 | 429,369 | -0.03(-0.28%) |
Dec 09, 2020 | 9.409 | 9.502 | 9.281 | 9.338 | 585,688 | +0.04(+0.48%) |
Dec 08, 2020 | 9.055 | 9.312 | 9.055 | 9.294 | 505,718 | +0.12(+1.25%) |
Dec 07, 2020 | 9.205 | 9.263 | 9.024 | 9.179 | 469,782 | -0.09(-0.96%) |
Dec 04, 2020 | 9.117 | 9.285 | 9.090 | 9.267 | 548,845 | +0.33(+3.66%) |
Dec 03, 2020 | 8.904 | 9.037 | 8.789 | 8.940 | 427,055 | +0.05(+0.60%) |
Dec 02, 2020 | 8.657 | 8.913 | 8.657 | 8.887 | 409,577 | +0.22(+2.55%) |