Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.33 | 11.61 | 10.97 | 11.20 | 6,400,062 | -0.24(-2.10%) |
Feb 25, 2021 | 12.02 | 12.26 | 11.40 | 11.44 | 5,404,884 | -0.54(-4.49%) |
Feb 24, 2021 | 11.80 | 12.04 | 11.52 | 11.97 | 4,590,160 | +0.23(+1.93%) |
Feb 23, 2021 | 11.59 | 11.86 | 11.29 | 11.75 | 7,339,431 | -0.24(-2.00%) |
Feb 22, 2021 | 12.50 | 12.72 | 11.99 | 11.99 | 11,290,709 | -0.90(-7.02%) |
Feb 19, 2021 | 13.27 | 13.42 | 12.85 | 12.89 | 5,710,167 | -0.16(-1.19%) |
Feb 18, 2021 | 13.16 | 13.32 | 12.62 | 13.05 | 8,750,795 | -0.66(-4.84%) |
Feb 17, 2021 | 13.34 | 14.09 | 13.23 | 13.71 | 8,475,908 | -0.48(-3.39%) |
Feb 16, 2021 | 14.71 | 14.84 | 13.97 | 14.19 | 14,521,089 | +0.07(+0.50%) |
Feb 12, 2021 | 13.08 | 14.33 | 12.96 | 14.12 | 15,870,127 | +0.88(+6.67%) |
Feb 11, 2021 | 13.17 | 13.46 | 12.80 | 13.24 | 11,230,931 | +0.39(+3.03%) |
Feb 10, 2021 | 12.70 | 13.56 | 12.64 | 12.85 | 14,022,040 | +0.28(+2.19%) |
Feb 09, 2021 | 11.82 | 12.59 | 11.76 | 12.57 | 6,884,822 | +0.82(+6.97%) |
Feb 08, 2021 | 12.39 | 12.43 | 11.65 | 11.75 | 11,185,241 | -0.54(-4.37%) |
Feb 05, 2021 | 12.36 | 12.38 | 11.92 | 12.29 | 9,095,406 | +0.29(+2.41%) |
Feb 04, 2021 | 12.90 | 13.01 | 11.85 | 12.00 | 12,059,291 | -0.41(-3.30%) |
Feb 03, 2021 | 11.68 | 12.50 | 11.65 | 12.41 | 9,954,987 | +0.89(+7.73%) |
Feb 02, 2021 | 11.30 | 11.71 | 11.24 | 11.52 | 4,631,860 | +0.44(+3.95%) |
Feb 01, 2021 | 11.03 | 11.19 | 10.87 | 11.08 | 2,530,939 | +0.28(+2.62%) |
Jan 29, 2021 | 11.36 | 11.45 | 10.79 | 10.80 | 4,506,671 | -0.54(-4.74%) |
Jan 28, 2021 | 11.56 | 11.65 | 11.19 | 11.34 | 4,796,041 | -0.20(-1.78%) |
Jan 27, 2021 | 11.87 | 12.43 | 11.50 | 11.54 | 8,427,467 | -0.44(-3.66%) |
Jan 26, 2021 | 11.80 | 12.07 | 11.52 | 11.98 | 8,311,959 | +0.30(+2.60%) |
Jan 25, 2021 | 11.15 | 11.87 | 10.93 | 11.68 | 10,619,496 | +0.57(+5.09%) |
Jan 22, 2021 | 10.84 | 11.24 | 10.82 | 11.11 | 4,354,572 | +0.13(+1.22%) |
Jan 21, 2021 | 11.06 | 11.20 | 10.76 | 10.98 | 4,000,821 | -0.13(-1.21%) |
Jan 20, 2021 | 11.08 | 11.34 | 10.96 | 11.11 | 6,903,815 | +0.18(+1.62%) |
Jan 19, 2021 | 10.60 | 11.24 | 10.52 | 10.93 | 8,242,889 | +0.57(+5.45%) |
Jan 15, 2021 | 10.74 | 10.77 | 10.23 | 10.37 | 6,739,491 | -0.35(-3.23%) |
Jan 14, 2021 | 11.30 | 11.45 | 10.70 | 10.71 | 9,861,060 | -0.67(-5.90%) |
Jan 13, 2021 | 10.99 | 11.83 | 10.98 | 11.39 | 17,619,202 | +0.44(+4.00%) |
Jan 12, 2021 | 9.817 | 11.12 | 9.782 | 10.95 | 27,578,526 | +1.13(+11.52%) |
Jan 11, 2021 | 9.881 | 10.04 | 9.782 | 9.817 | 3,461,386 | -0.20(-1.98%) |
Jan 08, 2021 | 9.824 | 10.14 | 9.768 | 10.02 | 5,962,864 | +0.17(+1.72%) |
Jan 07, 2021 | 9.937 | 9.944 | 9.662 | 9.845 | 3,610,829 | +0.01(+0.07%) |
Jan 06, 2021 | 9.753 | 10.08 | 9.683 | 9.838 | 4,336,928 | +0.02(+0.22%) |
Jan 05, 2021 | 9.782 | 9.944 | 9.690 | 9.817 | 3,208,833 | +0.16(+1.68%) |
Jan 04, 2021 | 9.803 | 10.12 | 9.647 | 9.655 | 5,837,180 | -0.21(-2.15%) |
Dec 31, 2020 | 9.867 | 9.867 | 9.867 | 7,730,731 | +0.26(+2.72%) | |
Dec 30, 2020 | 9.464 | 9.930 | 9.450 | 9.605 | 7,730,731 | +0.09(+0.97%) |
Dec 29, 2020 | 9.202 | 9.647 | 9.202 | 9.513 | 4,358,833 | +0.33(+3.54%) |
Dec 28, 2020 | 9.336 | 9.400 | 9.075 | 9.188 | 4,503,215 | -0.16(-1.66%) |
Dec 24, 2020 | 9.471 | 9.485 | 9.241 | 9.344 | 3,186,448 | -0.19(-2.00%) |
Dec 23, 2020 | 9.584 | 9.655 | 9.294 | 9.534 | 6,181,876 | -0.05(-0.52%) |
Dec 22, 2020 | 9.746 | 9.852 | 9.443 | 9.584 | 3,747,904 | -0.12(-1.24%) |
Dec 21, 2020 | 9.527 | 9.753 | 9.457 | 9.704 | 6,689,761 | -0.02(-0.22%) |
Dec 18, 2020 | 9.605 | 9.860 | 9.563 | 9.725 | 7,194,940 | +0.02(+0.22%) |
Dec 17, 2020 | 9.492 | 9.732 | 9.372 | 9.704 | 4,068,602 | +0.21(+2.23%) |
Dec 16, 2020 | 9.018 | 9.513 | 8.976 | 9.492 | 6,132,365 | +0.39(+4.27%) |
Dec 15, 2020 | 9.400 | 9.450 | 8.849 | 9.103 | 10,286,315 | -0.30(-3.23%) |
Dec 14, 2020 | 9.266 | 9.435 | 9.202 | 9.407 | 6,223,186 | +0.21(+2.31%) |
Dec 11, 2020 | 9.612 | 9.647 | 9.192 | 9.195 | 7,945,675 | -0.40(-4.20%) |
Dec 10, 2020 | 9.732 | 9.817 | 9.513 | 9.598 | 3,959,220 | -0.12(-1.24%) |
Dec 09, 2020 | 9.768 | 10.05 | 9.633 | 9.718 | 6,195,615 | -0.08(-0.87%) |
Dec 08, 2020 | 9.386 | 9.831 | 9.245 | 9.803 | 7,155,699 | +0.41(+4.36%) |
Dec 07, 2020 | 9.697 | 9.697 | 9.329 | 9.393 | 6,415,763 | -0.21(-2.21%) |
Dec 04, 2020 | 9.852 | 9.980 | 9.563 | 9.605 | 6,909,842 | -0.17(-1.74%) |
Dec 03, 2020 | 9.662 | 9.951 | 9.570 | 9.775 | 6,669,763 | +0.34(+3.60%) |
Dec 02, 2020 | 9.718 | 9.725 | 9.329 | 9.435 | 9,208,819 | -0.16(-1.62%) |