Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.51 | 10.65 | 10.50 | 10.60 | 93,571 | +0.10(+0.95%) |
Feb 25, 2021 | 10.69 | 10.69 | 10.50 | 10.50 | 3,400 | -0.35(-3.23%) |
Feb 24, 2021 | 10.65 | 10.85 | 10.50 | 10.85 | 26,965 | +0.00(+0.00%) |
Feb 23, 2021 | 11.01 | 11.01 | 10.75 | 10.85 | 6,520 | -0.21(-1.90%) |
Feb 22, 2021 | 11.00 | 11.25 | 11.00 | 11.06 | 6,799 | -0.84(-7.06%) |
Feb 19, 2021 | 11.01 | 11.90 | 11.00 | 11.90 | 39,988 | +0.73(+6.54%) |
Feb 18, 2021 | 11.25 | 11.25 | 11.01 | 11.17 | 2,480 | -0.18(-1.59%) |
Feb 17, 2021 | 12.00 | 12.00 | 11.25 | 11.35 | 79,545 | -0.79(-6.51%) |
Feb 16, 2021 | 11.95 | 12.14 | 11.70 | 12.14 | 6,859 | +0.39(+3.32%) |
Feb 12, 2021 | 11.75 | 11.75 | 11.75 | 0 | +0.10(+0.86%) | |
Feb 11, 2021 | 11.26 | 11.65 | 11.26 | 11.65 | 1,750 | -0.60(-4.90%) |
Feb 10, 2021 | 10.90 | 12.40 | 10.90 | 12.25 | 49,398 | +1.32(+12.08%) |
Feb 09, 2021 | 11.14 | 11.25 | 10.71 | 10.93 | 54,771 | -0.08(-0.73%) |
Feb 08, 2021 | 11.00 | 11.15 | 11.00 | 11.01 | 3,370 | -0.24(-2.13%) |
Feb 05, 2021 | 11.01 | 11.51 | 11.00 | 11.25 | 66,100 | +0.00(+0.00%) |
Feb 04, 2021 | 11.40 | 11.40 | 10.55 | 11.25 | 52,513 | -0.10(-0.88%) |
Feb 03, 2021 | 11.76 | 11.76 | 11.35 | 11.35 | 20,533 | -0.41(-3.49%) |
Feb 02, 2021 | 11.89 | 11.89 | 11.60 | 11.76 | 34,169 | +0.16(+1.38%) |
Feb 01, 2021 | 11.50 | 11.60 | 11.50 | 11.60 | 51,500 | -0.15(-1.28%) |
Jan 29, 2021 | 11.75 | 11.75 | 11.75 | 11.75 | 2,815 | -0.01(-0.09%) |
Jan 28, 2021 | 11.75 | 11.89 | 11.75 | 11.76 | 2,850 | +0.01(+0.09%) |
Jan 27, 2021 | 12.39 | 12.39 | 11.61 | 11.75 | 19,657 | +0.00(+0.00%) |
Jan 26, 2021 | 12.50 | 12.50 | 11.65 | 11.75 | 13,032 | -0.75(-6.00%) |
Jan 25, 2021 | 13.08 | 13.08 | 12.50 | 12.50 | 11,402 | +0.20(+1.63%) |
Jan 22, 2021 | 11.61 | 12.85 | 11.61 | 12.30 | 6,205 | +0.60(+5.13%) |
Jan 21, 2021 | 12.21 | 12.21 | 11.61 | 11.70 | 11,130 | +0.00(+0.00%) |
Jan 20, 2021 | 11.50 | 11.80 | 11.50 | 11.70 | 6,997 | +0.20(+1.74%) |
Jan 19, 2021 | 11.55 | 11.62 | 11.49 | 11.50 | 41,970 | +0.10(+0.88%) |
Jan 18, 2021 | 11.50 | 11.51 | 11.40 | 11.40 | 18,675 | -0.12(-1.04%) |
Jan 15, 2021 | 11.50 | 11.60 | 11.50 | 11.52 | 7,343 | -0.02(-0.17%) |
Jan 14, 2021 | 11.75 | 11.75 | 11.40 | 11.54 | 17,121 | -0.21(-1.79%) |
Jan 13, 2021 | 11.98 | 12.02 | 11.75 | 11.75 | 9,557 | -0.25(-2.08%) |
Jan 12, 2021 | 11.52 | 13.04 | 11.50 | 12.00 | 19,279 | +0.49(+4.26%) |
Jan 11, 2021 | 11.50 | 11.75 | 11.50 | 11.51 | 14,808 | -0.04(-0.35%) |
Jan 08, 2021 | 12.00 | 12.30 | 11.55 | 11.55 | 12,200 | -0.45(-3.75%) |
Jan 07, 2021 | 12.35 | 12.35 | 11.85 | 12.00 | 28,501 | -0.32(-2.60%) |
Jan 06, 2021 | 12.59 | 12.60 | 12.26 | 12.32 | 5,920 | -0.28(-2.22%) |
Jan 05, 2021 | 12.40 | 12.60 | 12.40 | 12.60 | 2,060 | -0.25(-1.95%) |
Jan 04, 2021 | 13.19 | 13.19 | 12.23 | 12.85 | 11,007 | -0.34(-2.58%) |
Dec 31, 2020 | 13.19 | 13.19 | 13.19 | 0 | +0.04(+0.30%) | |
Dec 30, 2020 | 13.10 | 13.38 | 13.00 | 13.15 | 4,655 | -0.23(-1.72%) |
Dec 29, 2020 | 13.50 | 13.50 | 13.03 | 13.38 | 13,615 | -0.02(-0.15%) |
Dec 24, 2020 | 13.40 | 13.40 | 13.40 | 0 | +0.15(+1.13%) | |
Dec 23, 2020 | 12.62 | 13.99 | 12.51 | 13.25 | 31,067 | +0.63(+4.99%) |
Dec 22, 2020 | 12.01 | 12.88 | 11.95 | 12.62 | 13,941 | +0.82(+6.95%) |
Dec 21, 2020 | 12.25 | 12.25 | 11.65 | 11.80 | 11,443 | -0.45(-3.67%) |
Dec 18, 2020 | 10.96 | 12.25 | 10.75 | 12.25 | 65,033 | +1.34(+12.28%) |
Dec 17, 2020 | 10.50 | 10.96 | 10.49 | 10.91 | 66,732 | +0.41(+3.90%) |
Dec 16, 2020 | 10.35 | 10.65 | 10.27 | 10.50 | 125,360 | +0.13(+1.25%) |
Dec 15, 2020 | 10.26 | 10.69 | 10.26 | 10.37 | 6,637 | -0.03(-0.29%) |
Dec 14, 2020 | 10.73 | 10.73 | 10.21 | 10.40 | 23,605 | -0.14(-1.33%) |
Dec 11, 2020 | 10.73 | 10.99 | 10.54 | 10.54 | 58,635 | -0.18(-1.68%) |
Dec 10, 2020 | 10.41 | 10.84 | 10.40 | 10.72 | 51,850 | +0.22(+2.10%) |
Dec 09, 2020 | 10.49 | 10.60 | 10.49 | 10.50 | 83,700 | +0.15(+1.45%) |
Dec 08, 2020 | 10.69 | 10.70 | 10.28 | 10.35 | 57,489 | -0.31(-2.91%) |
Dec 07, 2020 | 10.99 | 10.99 | 10.61 | 10.66 | 9,773 | -0.09(-0.84%) |
Dec 04, 2020 | 11.00 | 11.00 | 10.75 | 10.75 | 2,328 | -0.25(-2.27%) |
Dec 03, 2020 | 10.80 | 11.00 | 10.80 | 11.00 | 61,600 | +0.23(+2.14%) |
Dec 02, 2020 | 11.25 | 11.25 | 10.77 | 10.77 | 35,467 | -0.48(-4.27%) |