Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.55 | 12.58 | 12.10 | 12.17 | 29,199,666 | -0.49(-3.86%) |
Feb 25, 2021 | 13.11 | 13.13 | 12.60 | 12.65 | 21,000,524 | -0.36(-2.74%) |
Feb 24, 2021 | 12.69 | 13.04 | 12.64 | 13.01 | 19,887,934 | +0.36(+2.81%) |
Feb 23, 2021 | 12.72 | 12.75 | 12.30 | 12.65 | 23,648,214 | +0.10(+0.79%) |
Feb 22, 2021 | 12.41 | 12.67 | 12.40 | 12.56 | 16,491,876 | +0.17(+1.40%) |
Feb 19, 2021 | 12.28 | 12.40 | 12.25 | 12.38 | 12,773,527 | +0.15(+1.22%) |
Feb 18, 2021 | 12.52 | 12.52 | 12.22 | 12.23 | 13,946,552 | -0.29(-2.31%) |
Feb 17, 2021 | 12.54 | 12.59 | 12.28 | 12.52 | 16,910,474 | +0.07(+0.60%) |
Feb 16, 2021 | 12.47 | 12.58 | 12.36 | 12.45 | 20,833,552 | +0.17(+1.35%) |
Feb 12, 2021 | 12.08 | 12.32 | 12.05 | 12.28 | 15,873,115 | +0.12(+1.02%) |
Feb 11, 2021 | 12.21 | 12.25 | 11.96 | 12.16 | 13,874,206 | -0.08(-0.68%) |
Feb 10, 2021 | 12.12 | 12.25 | 12.01 | 12.24 | 15,320,495 | +0.18(+1.51%) |
Feb 09, 2021 | 12.19 | 12.21 | 11.95 | 12.06 | 12,189,720 | -0.13(-1.09%) |
Feb 08, 2021 | 11.80 | 12.25 | 11.77 | 12.19 | 20,216,302 | +0.48(+4.10%) |
Feb 05, 2021 | 11.79 | 11.79 | 11.65 | 11.71 | 22,296,428 | +0.10(+0.86%) |
Feb 04, 2021 | 11.84 | 11.91 | 11.60 | 11.61 | 24,121,118 | -0.17(-1.47%) |
Feb 03, 2021 | 11.45 | 11.84 | 11.45 | 11.79 | 23,362,048 | +0.36(+3.11%) |
Feb 02, 2021 | 11.86 | 11.87 | 11.38 | 11.43 | 37,689,812 | -0.17(-1.50%) |
Feb 01, 2021 | 11.73 | 11.77 | 11.50 | 11.60 | 24,858,654 | -0.05(-0.43%) |
Jan 29, 2021 | 11.78 | 12.00 | 11.60 | 11.65 | 31,810,270 | -0.29(-2.41%) |
Jan 28, 2021 | 12.13 | 12.20 | 11.83 | 11.94 | 30,089,690 | -0.11(-0.88%) |
Jan 27, 2021 | 12.27 | 12.40 | 12.01 | 12.05 | 30,384,786 | -0.33(-2.63%) |
Jan 26, 2021 | 12.49 | 12.66 | 12.27 | 12.37 | 19,699,594 | -0.03(-0.26%) |
Jan 25, 2021 | 12.40 | 12.63 | 12.21 | 12.40 | 20,462,162 | -0.05(-0.39%) |
Jan 22, 2021 | 12.22 | 12.49 | 12.05 | 12.45 | 22,146,760 | +0.05(+0.39%) |
Jan 21, 2021 | 13.01 | 13.01 | 12.23 | 12.40 | 23,117,074 | -0.27(-2.12%) |
Jan 20, 2021 | 12.66 | 12.73 | 12.53 | 12.67 | 17,430,808 | +0.03(+0.26%) |
Jan 19, 2021 | 12.68 | 12.82 | 12.57 | 12.64 | 21,328,642 | +0.05(+0.39%) |
Jan 15, 2021 | 12.62 | 12.69 | 12.33 | 12.59 | 19,890,340 | -0.12(-0.96%) |
Jan 14, 2021 | 12.52 | 12.80 | 12.48 | 12.71 | 22,237,210 | +0.27(+2.16%) |
Jan 13, 2021 | 12.38 | 12.55 | 12.28 | 12.44 | 22,131,150 | +0.08(+0.66%) |
Jan 12, 2021 | 11.89 | 12.38 | 11.88 | 12.36 | 29,782,176 | +0.38(+3.19%) |
Jan 11, 2021 | 11.55 | 12.10 | 11.53 | 11.98 | 30,558,498 | +0.20(+1.73%) |
Jan 08, 2021 | 11.87 | 11.93 | 11.62 | 11.78 | 22,860,186 | -0.09(-0.75%) |
Jan 07, 2021 | 11.73 | 11.92 | 11.61 | 11.87 | 21,139,718 | +0.20(+1.67%) |
Jan 06, 2021 | 11.46 | 11.76 | 11.40 | 11.67 | 27,284,986 | +0.37(+3.31%) |
Jan 05, 2021 | 11.12 | 11.49 | 11.10 | 11.30 | 22,879,276 | +0.28(+2.51%) |
Jan 04, 2021 | 11.18 | 11.27 | 10.96 | 11.02 | 21,075,296 | -0.09(-0.80%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 14,233,619 | +0.08(+0.74%) | |
Dec 30, 2020 | 11.02 | 11.22 | 11.00 | 11.03 | 14,233,619 | +0.00(+0.00%) |
Dec 29, 2020 | 11.17 | 11.18 | 10.95 | 11.03 | 18,226,776 | -0.06(-0.51%) |
Dec 28, 2020 | 11.27 | 11.38 | 11.05 | 11.09 | 17,158,478 | -0.15(-1.37%) |
Dec 24, 2020 | 11.24 | 11.27 | 11.13 | 11.24 | 6,791,154 | +0.00(+0.00%) |
Dec 23, 2020 | 11.33 | 11.44 | 11.23 | 11.24 | 19,693,150 | +0.04(+0.36%) |
Dec 22, 2020 | 11.36 | 11.38 | 11.20 | 11.20 | 18,301,860 | -0.17(-1.50%) |
Dec 21, 2020 | 11.36 | 11.49 | 11.21 | 11.37 | 25,023,848 | -0.18(-1.55%) |
Dec 18, 2020 | 11.65 | 11.72 | 11.46 | 11.55 | 40,764,152 | -0.07(-0.63%) |
Dec 17, 2020 | 11.85 | 11.92 | 11.60 | 11.62 | 23,782,968 | -0.24(-2.05%) |
Dec 16, 2020 | 11.99 | 12.00 | 11.79 | 11.87 | 22,993,460 | -0.14(-1.15%) |
Dec 15, 2020 | 11.72 | 12.14 | 11.66 | 12.01 | 26,053,934 | +0.37(+3.21%) |
Dec 14, 2020 | 12.08 | 12.17 | 11.53 | 11.63 | 32,348,822 | -0.36(-2.98%) |
Dec 11, 2020 | 11.91 | 11.99 | 11.80 | 11.99 | 16,813,092 | -0.03(-0.27%) |
Dec 10, 2020 | 11.91 | 12.10 | 11.87 | 12.02 | 29,568,688 | +0.15(+1.23%) |
Dec 09, 2020 | 12.05 | 12.14 | 11.72 | 11.88 | 29,254,282 | -0.12(-1.02%) |
Dec 08, 2020 | 11.94 | 12.18 | 11.91 | 12.00 | 23,214,408 | -0.03(-0.27%) |
Dec 07, 2020 | 12.11 | 12.18 | 11.84 | 12.03 | 20,601,110 | -0.11(-0.87%) |
Dec 04, 2020 | 11.93 | 12.27 | 11.92 | 12.14 | 21,475,406 | +0.36(+3.04%) |
Dec 03, 2020 | 11.74 | 11.92 | 11.62 | 11.78 | 21,740,218 | +0.12(+1.05%) |
Dec 02, 2020 | 11.43 | 11.83 | 11.38 | 11.66 | 27,504,526 | +0.20(+1.70%) |