Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.90 | 13.22 | 11.87 | 12.45 | 1,213,524 | +0.43(+3.60%) |
Feb 25, 2021 | 12.15 | 12.87 | 11.55 | 12.02 | 708,045 | -0.24(-1.96%) |
Feb 24, 2021 | 11.70 | 12.26 | 11.41 | 12.26 | 503,906 | +0.86(+7.53%) |
Feb 23, 2021 | 11.22 | 11.69 | 10.67 | 11.40 | 455,109 | -0.22(-1.86%) |
Feb 22, 2021 | 11.43 | 11.73 | 11.33 | 11.61 | 292,078 | +0.18(+1.61%) |
Feb 19, 2021 | 11.07 | 11.62 | 10.98 | 11.43 | 263,923 | +0.59(+5.40%) |
Feb 18, 2021 | 11.37 | 11.55 | 10.72 | 10.84 | 549,273 | -0.79(-6.76%) |
Feb 17, 2021 | 11.69 | 11.86 | 11.29 | 11.63 | 556,219 | -0.30(-2.49%) |
Feb 16, 2021 | 12.43 | 12.47 | 11.56 | 11.93 | 770,090 | -0.14(-1.20%) |
Feb 12, 2021 | 10.64 | 12.32 | 10.44 | 12.07 | 2,677,882 | +1.74(+16.85%) |
Feb 11, 2021 | 10.51 | 10.63 | 10.11 | 10.33 | 290,832 | -0.13(-1.23%) |
Feb 10, 2021 | 10.85 | 10.85 | 10.15 | 10.46 | 554,041 | -0.25(-2.32%) |
Feb 09, 2021 | 11.07 | 11.11 | 10.66 | 10.71 | 577,506 | +0.16(+1.52%) |
Feb 08, 2021 | 10.44 | 10.64 | 10.31 | 10.55 | 423,918 | +0.28(+2.73%) |
Feb 05, 2021 | 10.40 | 10.41 | 9.722 | 10.27 | 541,435 | -0.06(-0.54%) |
Feb 04, 2021 | 9.746 | 10.39 | 9.714 | 10.32 | 502,958 | +0.58(+5.93%) |
Feb 03, 2021 | 9.786 | 9.962 | 9.626 | 9.746 | 530,859 | +0.06(+0.58%) |
Feb 02, 2021 | 10.10 | 10.23 | 9.569 | 9.690 | 894,507 | -0.17(-1.71%) |
Feb 01, 2021 | 9.690 | 9.946 | 9.473 | 9.858 | 618,441 | +0.35(+3.71%) |
Jan 29, 2021 | 9.345 | 9.962 | 9.120 | 9.505 | 823,311 | +0.08(+0.85%) |
Jan 28, 2021 | 9.762 | 9.970 | 9.425 | 9.425 | 423,172 | -0.16(-1.67%) |
Jan 27, 2021 | 9.738 | 10.08 | 9.064 | 9.585 | 1,190,504 | -0.25(-2.53%) |
Jan 26, 2021 | 10.40 | 10.40 | 9.746 | 9.834 | 985,711 | -0.52(-5.04%) |
Jan 25, 2021 | 10.80 | 10.80 | 10.34 | 10.36 | 1,256,840 | -0.15(-1.45%) |
Jan 22, 2021 | 10.44 | 10.83 | 10.40 | 10.51 | 3,847,897 | -1.44(-12.08%) |
Jan 21, 2021 | 12.78 | 12.90 | 11.81 | 11.95 | 364,273 | -0.64(-5.10%) |
Jan 20, 2021 | 12.58 | 12.99 | 12.43 | 12.59 | 228,865 | +0.14(+1.16%) |
Jan 19, 2021 | 13.52 | 13.78 | 12.27 | 12.45 | 488,081 | -0.82(-6.17%) |
Jan 15, 2021 | 13.96 | 14.19 | 12.54 | 13.27 | 645,284 | -0.48(-3.50%) |
Jan 14, 2021 | 13.24 | 13.75 | 13.07 | 13.75 | 609,199 | +0.71(+5.41%) |
Jan 13, 2021 | 12.85 | 13.33 | 12.83 | 13.04 | 554,881 | +0.51(+4.10%) |
Jan 12, 2021 | 12.11 | 12.77 | 12.03 | 12.53 | 1,079,010 | +0.58(+4.83%) |
Jan 11, 2021 | 10.66 | 11.95 | 10.64 | 11.95 | 454,463 | +1.40(+13.31%) |
Jan 08, 2021 | 10.47 | 10.95 | 10.47 | 10.55 | 296,836 | +0.14(+1.31%) |
Jan 07, 2021 | 9.962 | 10.46 | 9.944 | 10.41 | 211,853 | +0.54(+5.44%) |
Jan 06, 2021 | 9.706 | 9.978 | 9.706 | 9.874 | 173,998 | +0.23(+2.41%) |
Jan 05, 2021 | 9.497 | 9.706 | 9.433 | 9.642 | 126,417 | +0.22(+2.30%) |
Jan 04, 2021 | 9.626 | 9.706 | 9.160 | 9.425 | 157,820 | -0.11(-1.18%) |
Dec 31, 2020 | 9.537 | 9.537 | 9.537 | 135,805 | +0.14(+1.54%) | |
Dec 30, 2020 | 9.104 | 9.626 | 9.104 | 9.393 | 135,805 | +0.29(+3.17%) |
Dec 29, 2020 | 9.626 | 9.690 | 8.944 | 9.104 | 179,990 | -0.52(-5.42%) |
Dec 28, 2020 | 9.305 | 9.642 | 9.249 | 9.626 | 241,735 | +0.43(+4.71%) |
Dec 24, 2020 | 9.184 | 9.192 | 9.091 | 9.192 | 78,167 | +0.09(+0.97%) |
Dec 23, 2020 | 9.104 | 9.144 | 8.928 | 9.104 | 137,811 | +0.17(+1.89%) |
Dec 22, 2020 | 8.823 | 9.096 | 8.703 | 8.936 | 165,496 | +0.17(+1.92%) |
Dec 21, 2020 | 8.944 | 8.960 | 8.687 | 8.767 | 128,245 | -0.18(-1.97%) |
Dec 18, 2020 | 8.976 | 8.976 | 8.864 | 8.944 | 176,530 | +0.08(+0.90%) |
Dec 17, 2020 | 8.663 | 8.927 | 8.663 | 8.864 | 224,085 | +0.42(+4.94%) |
Dec 16, 2020 | 8.567 | 8.623 | 8.350 | 8.446 | 61,444 | -0.07(-0.85%) |
Dec 15, 2020 | 8.615 | 8.655 | 8.430 | 8.519 | 68,465 | +0.02(+0.19%) |
Dec 14, 2020 | 8.647 | 8.807 | 8.462 | 8.503 | 121,554 | -0.09(-1.03%) |
Dec 11, 2020 | 8.414 | 8.631 | 8.342 | 8.591 | 96,867 | +0.18(+2.19%) |
Dec 10, 2020 | 8.214 | 8.414 | 8.150 | 8.406 | 86,360 | +0.22(+2.64%) |
Dec 09, 2020 | 8.334 | 8.382 | 8.190 | 8.190 | 51,392 | -0.14(-1.73%) |
Dec 08, 2020 | 8.422 | 8.422 | 8.101 | 8.334 | 103,992 | -0.09(-1.05%) |
Dec 07, 2020 | 8.503 | 8.503 | 8.318 | 8.422 | 81,163 | +0.03(+0.38%) |
Dec 04, 2020 | 8.101 | 8.511 | 7.901 | 8.390 | 180,146 | +0.26(+3.26%) |
Dec 03, 2020 | 7.997 | 8.262 | 7.997 | 8.126 | 77,889 | +0.13(+1.60%) |
Dec 02, 2020 | 8.182 | 8.182 | 7.981 | 7.997 | 56,858 | -0.14(-1.77%) |