Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.69 | 11.70 | 11.37 | 11.38 | 5,547,852 | -0.45(-3.76%) |
Feb 25, 2021 | 12.09 | 12.23 | 11.80 | 11.83 | 9,522,194 | +0.29(+2.49%) |
Feb 24, 2021 | 11.22 | 11.55 | 11.21 | 11.54 | 4,913,458 | +0.38(+3.41%) |
Feb 23, 2021 | 11.17 | 11.23 | 10.92 | 11.16 | 5,085,809 | +0.04(+0.33%) |
Feb 22, 2021 | 10.89 | 11.19 | 10.88 | 11.12 | 4,899,161 | +0.33(+3.10%) |
Feb 19, 2021 | 10.59 | 10.81 | 10.58 | 10.79 | 3,782,234 | +0.43(+4.12%) |
Feb 18, 2021 | 10.49 | 10.50 | 10.27 | 10.36 | 2,811,703 | -0.09(-0.89%) |
Feb 17, 2021 | 10.60 | 10.61 | 10.37 | 10.45 | 2,283,926 | -0.07(-0.70%) |
Feb 16, 2021 | 10.33 | 10.56 | 10.28 | 10.53 | 4,672,635 | +0.43(+4.22%) |
Feb 12, 2021 | 9.971 | 10.13 | 9.955 | 10.10 | 3,261,260 | +0.19(+1.97%) |
Feb 11, 2021 | 9.943 | 9.989 | 9.841 | 9.906 | 1,816,295 | +0.08(+0.85%) |
Feb 10, 2021 | 9.906 | 9.943 | 9.785 | 9.822 | 3,044,711 | +0.11(+1.15%) |
Feb 09, 2021 | 9.739 | 9.748 | 9.655 | 9.711 | 1,444,588 | -0.08(-0.85%) |
Feb 08, 2021 | 9.702 | 9.869 | 9.702 | 9.794 | 2,441,944 | +0.22(+2.33%) |
Feb 05, 2021 | 9.674 | 9.683 | 9.535 | 9.572 | 2,556,134 | -0.08(-0.86%) |
Feb 04, 2021 | 9.627 | 9.767 | 9.609 | 9.655 | 3,940,017 | -0.12(-1.23%) |
Feb 03, 2021 | 9.655 | 9.804 | 9.627 | 9.776 | 3,390,010 | +0.08(+0.86%) |
Feb 02, 2021 | 9.618 | 9.711 | 9.600 | 9.692 | 3,179,149 | +0.07(+0.77%) |
Feb 01, 2021 | 9.535 | 9.618 | 9.488 | 9.618 | 2,506,532 | +0.23(+2.47%) |
Jan 29, 2021 | 9.581 | 9.590 | 9.347 | 9.386 | 3,066,650 | -0.34(-3.53%) |
Jan 28, 2021 | 9.646 | 9.813 | 9.646 | 9.729 | 2,134,423 | +0.19(+1.94%) |
Jan 27, 2021 | 9.600 | 9.646 | 9.368 | 9.544 | 3,417,804 | -0.35(-3.56%) |
Jan 26, 2021 | 9.933 | 9.961 | 9.850 | 9.896 | 2,467,334 | +0.16(+1.62%) |
Jan 25, 2021 | 9.804 | 9.831 | 9.479 | 9.739 | 6,183,876 | -0.36(-3.58%) |
Jan 22, 2021 | 10.09 | 10.17 | 10.04 | 10.10 | 2,054,568 | -0.27(-2.59%) |
Jan 21, 2021 | 10.43 | 10.44 | 10.28 | 10.37 | 1,928,528 | +0.06(+0.63%) |
Jan 20, 2021 | 10.42 | 10.44 | 10.27 | 10.30 | 2,048,830 | -0.13(-1.24%) |
Jan 19, 2021 | 10.66 | 10.68 | 10.42 | 10.43 | 3,756,834 | -0.34(-3.18%) |
Jan 15, 2021 | 10.92 | 10.97 | 10.73 | 10.78 | 2,970,045 | -0.47(-4.20%) |
Jan 14, 2021 | 11.13 | 11.27 | 11.12 | 11.25 | 3,789,032 | +0.38(+3.50%) |
Jan 13, 2021 | 10.79 | 10.88 | 10.73 | 10.87 | 1,775,088 | -0.08(-0.76%) |
Jan 12, 2021 | 10.96 | 10.99 | 10.88 | 10.95 | 2,762,012 | +0.15(+1.37%) |
Jan 11, 2021 | 10.62 | 10.81 | 10.59 | 10.81 | 2,355,098 | -0.01(-0.09%) |
Jan 08, 2021 | 10.96 | 10.97 | 10.68 | 10.81 | 2,918,293 | -0.02(-0.17%) |
Jan 07, 2021 | 10.72 | 10.91 | 10.71 | 10.83 | 3,032,506 | +0.14(+1.30%) |
Jan 06, 2021 | 10.52 | 10.78 | 10.50 | 10.69 | 4,402,747 | +0.55(+5.39%) |
Jan 05, 2021 | 10.05 | 10.19 | 10.03 | 10.15 | 2,436,833 | +0.19(+1.86%) |
Jan 04, 2021 | 10.10 | 10.17 | 9.906 | 9.961 | 2,547,734 | -0.15(-1.47%) |
Dec 31, 2020 | 10.11 | 10.11 | 10.11 | 1,040,938 | +0.01(+0.09%) | |
Dec 30, 2020 | 10.16 | 10.20 | 10.07 | 10.10 | 1,040,938 | -0.05(-0.46%) |
Dec 29, 2020 | 10.31 | 10.36 | 10.11 | 10.15 | 2,344,590 | -0.23(-2.23%) |
Dec 28, 2020 | 10.39 | 10.46 | 10.36 | 10.38 | 3,098,763 | +0.32(+3.13%) |
Dec 24, 2020 | 10.17 | 10.17 | 10.02 | 10.06 | 754,290 | -0.07(-0.73%) |
Dec 23, 2020 | 9.971 | 10.17 | 9.961 | 10.14 | 2,137,843 | +0.29(+2.92%) |
Dec 22, 2020 | 9.943 | 9.961 | 9.841 | 9.850 | 2,387,244 | -0.03(-0.28%) |
Dec 21, 2020 | 9.767 | 9.906 | 9.720 | 9.878 | 3,970,116 | -0.39(-3.79%) |
Dec 18, 2020 | 10.30 | 10.31 | 10.20 | 10.27 | 2,794,627 | -0.06(-0.54%) |
Dec 17, 2020 | 10.32 | 10.36 | 10.30 | 10.32 | 2,855,700 | +0.17(+1.64%) |
Dec 16, 2020 | 10.27 | 10.29 | 10.07 | 10.16 | 2,546,337 | +0.09(+0.92%) |
Dec 15, 2020 | 10.02 | 10.12 | 9.943 | 10.06 | 2,863,125 | +0.22(+2.26%) |
Dec 14, 2020 | 10.01 | 10.06 | 9.831 | 9.841 | 3,663,467 | -0.01(-0.09%) |
Dec 11, 2020 | 10.01 | 10.03 | 9.841 | 9.850 | 3,007,997 | -0.35(-3.45%) |
Dec 10, 2020 | 10.20 | 10.30 | 10.17 | 10.20 | 3,820,618 | -0.21(-2.05%) |
Dec 09, 2020 | 10.53 | 10.60 | 10.35 | 10.42 | 2,965,278 | -0.19(-1.83%) |
Dec 08, 2020 | 10.65 | 10.68 | 10.57 | 10.61 | 1,801,647 | -0.13(-1.21%) |
Dec 07, 2020 | 10.83 | 10.84 | 10.68 | 10.74 | 2,293,514 | -0.18(-1.61%) |
Dec 04, 2020 | 11.06 | 11.09 | 10.87 | 10.92 | 3,472,582 | +0.00(+0.00%) |
Dec 03, 2020 | 10.93 | 11.04 | 10.89 | 10.92 | 3,992,732 | +0.18(+1.64%) |
Dec 02, 2020 | 10.59 | 10.76 | 10.55 | 10.74 | 2,714,941 | +0.12(+1.14%) |