Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.19 | 12.22 | 11.75 | 11.82 | 30,062,308 | -0.47(-3.86%) |
Feb 25, 2021 | 12.73 | 12.75 | 12.24 | 12.29 | 21,620,940 | -0.35(-2.73%) |
Feb 24, 2021 | 12.32 | 12.66 | 12.28 | 12.64 | 20,475,480 | +0.35(+2.81%) |
Feb 23, 2021 | 12.36 | 12.39 | 11.95 | 12.29 | 24,346,850 | +0.10(+0.79%) |
Feb 22, 2021 | 12.06 | 12.31 | 12.04 | 12.19 | 16,979,092 | +0.17(+1.40%) |
Feb 19, 2021 | 11.93 | 12.04 | 11.90 | 12.03 | 13,150,894 | +0.14(+1.22%) |
Feb 18, 2021 | 12.16 | 12.16 | 11.87 | 11.88 | 14,358,572 | -0.28(-2.31%) |
Feb 17, 2021 | 12.18 | 12.23 | 11.93 | 12.16 | 17,410,056 | +0.07(+0.60%) |
Feb 16, 2021 | 12.11 | 12.22 | 12.01 | 12.09 | 21,449,036 | +0.16(+1.35%) |
Feb 12, 2021 | 11.74 | 11.96 | 11.70 | 11.93 | 16,342,052 | +0.12(+1.02%) |
Feb 11, 2021 | 11.86 | 11.90 | 11.62 | 11.81 | 14,284,090 | -0.08(-0.68%) |
Feb 10, 2021 | 11.77 | 11.90 | 11.66 | 11.89 | 15,773,106 | +0.18(+1.51%) |
Feb 09, 2021 | 11.84 | 11.86 | 11.61 | 11.71 | 12,549,839 | -0.13(-1.09%) |
Feb 08, 2021 | 11.46 | 11.90 | 11.43 | 11.84 | 20,813,548 | +0.47(+4.10%) |
Feb 05, 2021 | 11.46 | 11.46 | 11.32 | 11.37 | 22,955,128 | +0.10(+0.86%) |
Feb 04, 2021 | 11.50 | 11.57 | 11.26 | 11.28 | 24,833,724 | -0.17(-1.47%) |
Feb 03, 2021 | 11.13 | 11.50 | 11.13 | 11.45 | 24,052,230 | +0.35(+3.11%) |
Feb 02, 2021 | 11.52 | 11.53 | 11.05 | 11.10 | 38,803,276 | -0.17(-1.50%) |
Feb 01, 2021 | 11.39 | 11.43 | 11.17 | 11.27 | 25,593,050 | -0.05(-0.43%) |
Jan 29, 2021 | 11.44 | 11.66 | 11.26 | 11.32 | 32,750,036 | -0.28(-2.40%) |
Jan 28, 2021 | 11.78 | 11.85 | 11.49 | 11.60 | 30,979,700 | -0.10(-0.88%) |
Jan 27, 2021 | 11.92 | 12.04 | 11.67 | 11.70 | 31,283,526 | -0.32(-2.63%) |
Jan 26, 2021 | 12.13 | 12.29 | 11.92 | 12.02 | 20,282,282 | -0.03(-0.26%) |
Jan 25, 2021 | 12.04 | 12.27 | 11.86 | 12.05 | 21,067,404 | -0.05(-0.39%) |
Jan 22, 2021 | 11.87 | 12.13 | 11.70 | 12.09 | 22,801,828 | +0.05(+0.39%) |
Jan 21, 2021 | 12.63 | 12.64 | 11.88 | 12.05 | 23,800,844 | -0.26(-2.12%) |
Jan 20, 2021 | 12.29 | 12.36 | 12.17 | 12.31 | 17,946,388 | +0.03(+0.26%) |
Jan 19, 2021 | 12.32 | 12.45 | 12.21 | 12.28 | 21,959,512 | +0.05(+0.39%) |
Jan 15, 2021 | 12.25 | 12.32 | 11.98 | 12.23 | 20,478,668 | -0.12(-0.96%) |
Jan 14, 2021 | 12.16 | 12.43 | 12.12 | 12.35 | 22,894,956 | +0.26(+2.16%) |
Jan 13, 2021 | 12.02 | 12.19 | 11.93 | 12.09 | 22,785,758 | +0.08(+0.66%) |
Jan 12, 2021 | 11.55 | 12.02 | 11.54 | 12.01 | 30,663,092 | +0.37(+3.19%) |
Jan 11, 2021 | 11.22 | 11.75 | 11.20 | 11.64 | 31,462,374 | +0.20(+1.73%) |
Jan 08, 2021 | 11.53 | 11.59 | 11.29 | 11.44 | 23,536,358 | -0.09(-0.75%) |
Jan 07, 2021 | 11.39 | 11.57 | 11.27 | 11.53 | 21,765,000 | +0.19(+1.67%) |
Jan 06, 2021 | 11.13 | 11.42 | 11.07 | 11.34 | 28,092,038 | +0.36(+3.31%) |
Jan 05, 2021 | 10.80 | 11.16 | 10.78 | 10.97 | 23,556,012 | +0.27(+2.51%) |
Jan 04, 2021 | 10.86 | 10.94 | 10.64 | 10.71 | 21,698,674 | -0.09(-0.81%) |
Dec 31, 2020 | 10.79 | 10.79 | 10.79 | 14,654,630 | +0.08(+0.74%) | |
Dec 30, 2020 | 10.71 | 10.89 | 10.68 | 10.71 | 14,654,630 | +0.00(+0.00%) |
Dec 29, 2020 | 10.85 | 10.86 | 10.63 | 10.71 | 18,765,898 | -0.06(-0.51%) |
Dec 28, 2020 | 10.95 | 11.05 | 10.74 | 10.77 | 17,666,002 | -0.15(-1.37%) |
Dec 24, 2020 | 10.92 | 10.94 | 10.81 | 10.92 | 6,992,027 | +0.00(+0.00%) |
Dec 23, 2020 | 11.01 | 11.12 | 10.91 | 10.92 | 20,275,646 | +0.04(+0.36%) |
Dec 22, 2020 | 11.04 | 11.05 | 10.88 | 10.88 | 18,843,204 | -0.17(-1.50%) |
Dec 21, 2020 | 11.04 | 11.16 | 10.89 | 11.04 | 25,764,018 | -0.17(-1.55%) |
Dec 18, 2020 | 11.31 | 11.38 | 11.13 | 11.22 | 41,969,896 | -0.07(-0.63%) |
Dec 17, 2020 | 11.51 | 11.57 | 11.27 | 11.29 | 24,486,434 | -0.24(-2.06%) |
Dec 16, 2020 | 11.64 | 11.65 | 11.46 | 11.53 | 23,673,574 | -0.13(-1.15%) |
Dec 15, 2020 | 11.38 | 11.79 | 11.33 | 11.66 | 26,824,574 | +0.36(+3.21%) |
Dec 14, 2020 | 11.73 | 11.82 | 11.20 | 11.30 | 33,305,654 | -0.35(-2.98%) |
Dec 11, 2020 | 11.57 | 11.64 | 11.46 | 11.64 | 17,310,400 | -0.03(-0.27%) |
Dec 10, 2020 | 11.57 | 11.75 | 11.53 | 11.68 | 30,443,288 | +0.14(+1.23%) |
Dec 09, 2020 | 11.70 | 11.79 | 11.38 | 11.53 | 30,119,582 | -0.12(-1.02%) |
Dec 08, 2020 | 11.60 | 11.83 | 11.57 | 11.65 | 23,901,056 | -0.03(-0.27%) |
Dec 07, 2020 | 11.76 | 11.83 | 11.50 | 11.68 | 21,210,460 | -0.10(-0.87%) |
Dec 04, 2020 | 11.59 | 11.92 | 11.58 | 11.79 | 22,110,618 | +0.35(+3.04%) |
Dec 03, 2020 | 11.40 | 11.57 | 11.29 | 11.44 | 22,383,262 | +0.12(+1.05%) |
Dec 02, 2020 | 11.10 | 11.49 | 11.05 | 11.32 | 28,318,072 | +0.19(+1.70%) |