Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.23 | 10.56 | 10.23 | 10.24 | 163,469 | -0.09(-0.90%) |
Feb 25, 2021 | 10.47 | 10.49 | 10.23 | 10.33 | 32,367 | -0.13(-1.21%) |
Feb 24, 2021 | 10.11 | 10.92 | 10.11 | 10.46 | 34,538 | +0.13(+1.31%) |
Feb 23, 2021 | 10.06 | 10.33 | 9.585 | 10.33 | 51,381 | +0.09(+0.91%) |
Feb 22, 2021 | 10.33 | 10.46 | 10.12 | 10.23 | 17,857 | -0.12(-1.14%) |
Feb 19, 2021 | 10.03 | 10.70 | 9.500 | 10.35 | 44,841 | +0.05(+0.49%) |
Feb 18, 2021 | 9.694 | 10.53 | 9.571 | 10.30 | 68,335 | +0.46(+4.71%) |
Feb 17, 2021 | 9.757 | 9.937 | 9.660 | 9.837 | 22,272 | +0.02(+0.17%) |
Feb 16, 2021 | 10.06 | 10.16 | 9.795 | 9.821 | 30,791 | -0.24(-2.35%) |
Feb 12, 2021 | 10.55 | 10.58 | 9.939 | 10.06 | 30,368 | -0.63(-5.91%) |
Feb 11, 2021 | 10.88 | 10.96 | 10.54 | 10.69 | 20,794 | -0.21(-1.93%) |
Feb 10, 2021 | 11.27 | 11.27 | 10.75 | 10.90 | 16,791 | -0.52(-4.58%) |
Feb 09, 2021 | 11.74 | 11.74 | 11.03 | 11.42 | 34,918 | -0.10(-0.88%) |
Feb 08, 2021 | 11.57 | 11.81 | 11.15 | 11.52 | 22,031 | +0.09(+0.81%) |
Feb 05, 2021 | 11.60 | 11.63 | 11.42 | 11.43 | 13,049 | +0.16(+1.42%) |
Feb 04, 2021 | 11.46 | 11.46 | 10.71 | 11.27 | 41,661 | -0.28(-2.41%) |
Feb 03, 2021 | 11.64 | 11.72 | 11.46 | 11.55 | 19,143 | -0.19(-1.58%) |
Feb 02, 2021 | 11.62 | 12.20 | 11.62 | 11.73 | 15,214 | +0.08(+0.65%) |
Feb 01, 2021 | 11.76 | 12.07 | 11.54 | 11.66 | 19,719 | -0.13(-1.14%) |
Jan 29, 2021 | 11.72 | 12.07 | 11.46 | 11.79 | 28,708 | +0.22(+1.89%) |
Jan 28, 2021 | 12.35 | 12.35 | 11.16 | 11.57 | 43,110 | -0.56(-4.59%) |
Jan 27, 2021 | 12.67 | 12.76 | 11.83 | 12.13 | 37,637 | -0.76(-5.89%) |
Jan 26, 2021 | 13.55 | 14.23 | 12.86 | 12.89 | 37,626 | -0.55(-4.08%) |
Jan 25, 2021 | 14.04 | 14.57 | 12.86 | 13.44 | 75,202 | -0.23(-1.67%) |
Jan 22, 2021 | 12.22 | 13.70 | 12.18 | 13.66 | 137,015 | +1.89(+16.03%) |
Jan 21, 2021 | 12.02 | 12.05 | 11.52 | 11.78 | 25,056 | -0.16(-1.34%) |
Jan 20, 2021 | 11.78 | 12.13 | 11.68 | 11.94 | 22,056 | +0.18(+1.51%) |
Jan 19, 2021 | 11.63 | 11.84 | 11.35 | 11.76 | 22,404 | +0.08(+0.72%) |
Jan 15, 2021 | 11.41 | 11.79 | 11.34 | 11.68 | 32,860 | +0.11(+0.95%) |
Jan 14, 2021 | 10.73 | 11.79 | 10.73 | 11.57 | 13,153 | +0.94(+8.89%) |
Jan 13, 2021 | 10.67 | 11.13 | 10.62 | 10.62 | 135,230 | +0.00(+0.00%) |
Jan 12, 2021 | 10.31 | 10.87 | 10.31 | 10.62 | 11,384 | +0.29(+2.86%) |
Jan 11, 2021 | 11.38 | 11.38 | 10.23 | 10.33 | 24,743 | -1.10(-9.59%) |
Jan 08, 2021 | 11.57 | 11.59 | 11.31 | 11.42 | 10,795 | -0.19(-1.60%) |
Jan 07, 2021 | 12.25 | 12.39 | 11.52 | 11.61 | 31,011 | -0.65(-5.30%) |
Jan 06, 2021 | 11.89 | 12.31 | 11.89 | 12.26 | 72,243 | +0.44(+3.71%) |
Jan 05, 2021 | 11.78 | 11.97 | 11.78 | 11.82 | 49,660 | +0.12(+1.01%) |
Jan 04, 2021 | 12.13 | 12.13 | 11.12 | 11.70 | 42,212 | -0.30(-2.53%) |
Dec 31, 2020 | 12.00 | 12.00 | 12.00 | 20,194 | -0.19(-1.59%) | |
Dec 30, 2020 | 12.17 | 12.32 | 12.06 | 12.20 | 20,194 | -0.02(-0.14%) |
Dec 29, 2020 | 11.64 | 12.30 | 11.56 | 12.21 | 36,588 | +0.72(+6.23%) |
Dec 28, 2020 | 10.91 | 11.54 | 10.87 | 11.50 | 29,714 | +0.80(+7.49%) |
Dec 24, 2020 | 10.54 | 10.82 | 10.54 | 10.70 | 2,609 | +0.29(+2.75%) |
Dec 23, 2020 | 10.33 | 10.74 | 10.33 | 10.41 | 20,802 | +0.02(+0.16%) |
Dec 22, 2020 | 10.45 | 10.62 | 9.871 | 10.39 | 180,253 | +0.01(+0.08%) |
Dec 21, 2020 | 10.17 | 10.46 | 10.07 | 10.39 | 130,288 | +0.06(+0.57%) |
Dec 18, 2020 | 10.27 | 10.45 | 9.854 | 10.33 | 255,644 | +0.21(+2.08%) |
Dec 17, 2020 | 10.09 | 10.16 | 9.901 | 10.12 | 187,845 | +0.00(+0.00%) |
Dec 16, 2020 | 9.787 | 10.12 | 9.719 | 10.12 | 97,227 | +0.42(+4.35%) |
Dec 15, 2020 | 9.837 | 10.12 | 9.686 | 9.694 | 24,394 | +0.04(+0.44%) |
Dec 14, 2020 | 10.12 | 10.17 | 9.610 | 9.652 | 36,034 | -0.48(-4.74%) |
Dec 11, 2020 | 9.922 | 10.18 | 9.677 | 10.13 | 29,301 | +0.03(+0.29%) |
Dec 10, 2020 | 10.01 | 10.23 | 9.693 | 10.10 | 97,336 | +0.05(+0.50%) |
Dec 09, 2020 | 10.26 | 10.28 | 9.952 | 10.05 | 40,471 | -0.13(-1.23%) |
Dec 08, 2020 | 9.977 | 10.26 | 9.902 | 10.18 | 66,238 | -0.01(-0.08%) |
Dec 07, 2020 | 9.634 | 10.35 | 9.600 | 10.19 | 34,616 | +0.55(+5.74%) |
Dec 04, 2020 | 9.852 | 9.852 | 9.106 | 9.634 | 38,317 | -0.25(-2.54%) |
Dec 03, 2020 | 8.930 | 9.977 | 8.838 | 9.885 | 28,116 | +0.94(+10.49%) |
Dec 02, 2020 | 9.349 | 9.349 | 8.687 | 8.947 | 24,887 | -0.54(-5.74%) |