Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.24 | 11.69 | 10.87 | 11.39 | 779,100 | +0.16(+1.42%) |
Feb 25, 2021 | 11.83 | 12.01 | 11.00 | 11.23 | 632,014 | -0.65(-5.47%) |
Feb 24, 2021 | 11.64 | 12.10 | 11.51 | 11.88 | 774,502 | +0.38(+3.30%) |
Feb 23, 2021 | 11.21 | 11.60 | 11.00 | 11.50 | 499,488 | -0.01(-0.09%) |
Feb 22, 2021 | 11.38 | 11.83 | 11.30 | 11.51 | 483,794 | +0.13(+1.14%) |
Feb 19, 2021 | 11.09 | 11.85 | 11.09 | 11.38 | 613,800 | +0.28(+2.52%) |
Feb 18, 2021 | 11.23 | 11.27 | 10.87 | 11.10 | 476,976 | -0.24(-2.12%) |
Feb 17, 2021 | 11.17 | 11.50 | 11.05 | 11.34 | 283,578 | +0.02(+0.18%) |
Feb 16, 2021 | 11.87 | 11.97 | 11.26 | 11.32 | 449,553 | -0.47(-3.99%) |
Feb 12, 2021 | 11.53 | 11.84 | 11.31 | 11.79 | 747,000 | +0.09(+0.77%) |
Feb 11, 2021 | 11.83 | 12.10 | 11.38 | 11.70 | 427,726 | -0.04(-0.34%) |
Feb 10, 2021 | 12.19 | 12.40 | 11.74 | 11.74 | 307,494 | -0.40(-3.29%) |
Feb 09, 2021 | 12.47 | 12.59 | 11.78 | 12.14 | 497,616 | -0.48(-3.80%) |
Feb 08, 2021 | 12.00 | 12.66 | 12.00 | 12.62 | 638,374 | +0.79(+6.68%) |
Feb 05, 2021 | 11.96 | 11.98 | 11.31 | 11.83 | 742,300 | +0.21(+1.81%) |
Feb 04, 2021 | 11.77 | 12.18 | 11.40 | 11.62 | 935,425 | -0.46(-3.81%) |
Feb 03, 2021 | 12.29 | 12.40 | 12.02 | 12.08 | 600,110 | -0.17(-1.39%) |
Feb 02, 2021 | 12.19 | 12.42 | 11.98 | 12.25 | 337,522 | +0.39(+3.29%) |
Feb 01, 2021 | 11.55 | 12.00 | 11.25 | 11.86 | 446,080 | +0.48(+4.22%) |
Jan 29, 2021 | 11.84 | 11.84 | 10.98 | 11.38 | 586,700 | -0.44(-3.72%) |
Jan 28, 2021 | 11.58 | 11.93 | 11.37 | 11.82 | 399,947 | +0.45(+3.96%) |
Jan 27, 2021 | 11.57 | 11.98 | 11.08 | 11.37 | 625,549 | -0.61(-5.09%) |
Jan 26, 2021 | 12.72 | 12.79 | 11.93 | 11.98 | 494,561 | -0.62(-4.92%) |
Jan 25, 2021 | 12.33 | 12.77 | 11.90 | 12.60 | 569,927 | +0.11(+0.88%) |
Jan 22, 2021 | 12.66 | 12.96 | 12.20 | 12.49 | 624,700 | -0.37(-2.88%) |
Jan 21, 2021 | 13.01 | 13.58 | 12.71 | 12.86 | 645,690 | -0.21(-1.61%) |
Jan 20, 2021 | 12.06 | 13.38 | 12.01 | 13.07 | 1,222,671 | +1.02(+8.46%) |
Jan 19, 2021 | 11.40 | 12.11 | 11.35 | 12.05 | 763,832 | +0.90(+8.07%) |
Jan 15, 2021 | 10.86 | 11.23 | 10.68 | 11.15 | 328,800 | +0.02(+0.18%) |
Jan 14, 2021 | 11.19 | 11.38 | 11.07 | 11.13 | 259,953 | -0.11(-0.98%) |
Jan 13, 2021 | 11.67 | 11.89 | 11.17 | 11.24 | 299,206 | -0.43(-3.68%) |
Jan 12, 2021 | 11.47 | 11.70 | 11.36 | 11.67 | 365,609 | +0.18(+1.57%) |
Jan 11, 2021 | 11.06 | 11.55 | 10.96 | 11.49 | 347,509 | +0.28(+2.50%) |
Jan 08, 2021 | 11.60 | 11.73 | 11.02 | 11.21 | 569,800 | -0.30(-2.61%) |
Jan 07, 2021 | 10.80 | 11.51 | 10.62 | 11.51 | 691,444 | +0.83(+7.77%) |
Jan 06, 2021 | 9.950 | 10.79 | 9.780 | 10.68 | 572,936 | +0.95(+9.76%) |
Jan 05, 2021 | 9.410 | 9.770 | 9.370 | 9.730 | 296,497 | +0.26(+2.75%) |
Jan 04, 2021 | 9.360 | 9.700 | 9.260 | 9.470 | 524,211 | +0.19(+2.05%) |
Dec 31, 2020 | 9.280 | 9.280 | 9.280 | 214,521 | -0.27(-2.83%) | |
Dec 30, 2020 | 9.450 | 9.730 | 9.410 | 9.550 | 214,521 | +0.09(+0.95%) |
Dec 29, 2020 | 9.470 | 9.650 | 9.260 | 9.460 | 385,072 | -0.03(-0.32%) |
Dec 28, 2020 | 10.00 | 10.00 | 9.480 | 9.490 | 482,107 | -0.45(-4.53%) |
Dec 24, 2020 | 9.940 | 9.960 | 9.740 | 9.940 | 282,500 | +0.04(+0.40%) |
Dec 23, 2020 | 9.770 | 9.960 | 9.680 | 9.900 | 323,716 | +0.20(+2.06%) |
Dec 22, 2020 | 9.690 | 9.870 | 9.560 | 9.700 | 320,029 | +0.05(+0.52%) |
Dec 21, 2020 | 9.350 | 9.700 | 9.240 | 9.650 | 611,314 | -0.05(-0.52%) |
Dec 18, 2020 | 9.580 | 9.950 | 9.500 | 9.700 | 1,255,000 | +0.26(+2.75%) |
Dec 17, 2020 | 9.340 | 9.640 | 9.180 | 9.440 | 696,713 | +0.16(+1.72%) |
Dec 16, 2020 | 9.480 | 9.550 | 9.230 | 9.280 | 503,614 | -0.11(-1.17%) |
Dec 15, 2020 | 9.230 | 9.410 | 9.180 | 9.390 | 398,662 | +0.29(+3.19%) |
Dec 14, 2020 | 9.250 | 9.480 | 9.050 | 9.100 | 437,274 | +0.00(+0.00%) |
Dec 11, 2020 | 9.060 | 9.170 | 8.910 | 9.100 | 277,100 | -0.08(-0.87%) |
Dec 10, 2020 | 9.390 | 9.415 | 8.965 | 9.180 | 356,183 | -0.31(-3.27%) |
Dec 09, 2020 | 9.500 | 9.850 | 9.440 | 9.490 | 528,956 | +0.08(+0.85%) |
Dec 08, 2020 | 8.950 | 9.486 | 8.950 | 9.410 | 537,567 | +0.36(+3.98%) |
Dec 07, 2020 | 9.000 | 9.110 | 8.820 | 9.050 | 377,350 | +0.00(+0.00%) |
Dec 04, 2020 | 8.780 | 9.190 | 8.773 | 9.050 | 470,300 | +0.33(+3.78%) |
Dec 03, 2020 | 8.640 | 8.900 | 8.520 | 8.720 | 357,284 | +0.11(+1.28%) |
Dec 02, 2020 | 8.550 | 8.680 | 8.350 | 8.610 | 343,857 | -0.02(-0.23%) |