Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.97 | 13.19 | 12.83 | 12.95 | 909,868 | +0.12(+0.96%) |
Feb 25, 2021 | 13.29 | 13.47 | 12.74 | 12.82 | 1,016,844 | -0.46(-3.44%) |
Feb 24, 2021 | 13.08 | 13.40 | 13.08 | 13.28 | 986,263 | +0.33(+2.58%) |
Feb 23, 2021 | 13.04 | 13.07 | 12.72 | 12.95 | 715,505 | -0.10(-0.78%) |
Feb 22, 2021 | 12.91 | 13.15 | 12.87 | 13.05 | 891,680 | +0.12(+0.90%) |
Feb 19, 2021 | 12.75 | 13.01 | 12.75 | 12.93 | 727,455 | +0.25(+1.99%) |
Feb 18, 2021 | 12.89 | 13.00 | 12.65 | 12.68 | 1,138,834 | -0.31(-2.42%) |
Feb 17, 2021 | 13.43 | 13.54 | 12.99 | 13.00 | 1,311,642 | -0.56(-4.13%) |
Feb 16, 2021 | 12.90 | 13.63 | 12.78 | 13.55 | 3,348,201 | +0.81(+6.32%) |
Feb 12, 2021 | 12.63 | 12.89 | 12.57 | 12.75 | 1,647,433 | +0.09(+0.70%) |
Feb 11, 2021 | 12.62 | 12.78 | 12.44 | 12.66 | 687,890 | +0.03(+0.22%) |
Feb 10, 2021 | 12.55 | 12.74 | 12.55 | 12.63 | 762,223 | +0.14(+1.15%) |
Feb 09, 2021 | 12.61 | 12.64 | 12.41 | 12.49 | 1,172,844 | -0.16(-1.29%) |
Feb 08, 2021 | 12.71 | 12.76 | 12.52 | 12.65 | 1,072,244 | -0.03(-0.27%) |
Feb 05, 2021 | 12.80 | 12.85 | 12.27 | 12.69 | 2,270,715 | -0.09(-0.69%) |
Feb 04, 2021 | 12.46 | 12.79 | 12.41 | 12.78 | 1,411,458 | +0.33(+2.63%) |
Feb 03, 2021 | 12.20 | 12.46 | 12.17 | 12.45 | 1,310,313 | +0.20(+1.62%) |
Feb 02, 2021 | 11.94 | 12.25 | 11.88 | 12.25 | 1,217,615 | +0.38(+3.16%) |
Feb 01, 2021 | 11.83 | 11.92 | 11.66 | 11.88 | 1,045,485 | +0.10(+0.87%) |
Jan 29, 2021 | 11.93 | 12.03 | 11.60 | 11.77 | 1,359,381 | -0.19(-1.60%) |
Jan 28, 2021 | 11.89 | 11.98 | 11.72 | 11.96 | 968,712 | +0.18(+1.56%) |
Jan 27, 2021 | 11.94 | 12.00 | 11.63 | 11.78 | 1,674,149 | -0.34(-2.82%) |
Jan 26, 2021 | 12.39 | 12.47 | 12.09 | 12.12 | 1,629,656 | -0.16(-1.33%) |
Jan 25, 2021 | 12.17 | 12.34 | 12.05 | 12.29 | 795,852 | +0.01(+0.11%) |
Jan 22, 2021 | 11.93 | 12.27 | 11.90 | 12.27 | 1,124,955 | +0.22(+1.81%) |
Jan 21, 2021 | 11.89 | 12.16 | 11.84 | 12.05 | 1,158,410 | +0.15(+1.26%) |
Jan 20, 2021 | 11.72 | 11.94 | 11.71 | 11.90 | 782,056 | +0.18(+1.57%) |
Jan 19, 2021 | 11.79 | 11.84 | 11.66 | 11.72 | 1,351,361 | -0.03(-0.29%) |
Jan 15, 2021 | 11.77 | 11.87 | 11.75 | 11.75 | 1,136,530 | -0.11(-0.92%) |
Jan 14, 2021 | 11.87 | 11.98 | 11.81 | 11.86 | 746,083 | +0.07(+0.58%) |
Jan 13, 2021 | 11.94 | 11.97 | 11.79 | 11.79 | 726,876 | -0.18(-1.48%) |
Jan 12, 2021 | 11.88 | 11.99 | 11.79 | 11.97 | 857,965 | +0.12(+0.98%) |
Jan 11, 2021 | 11.77 | 11.88 | 11.71 | 11.86 | 832,252 | -0.03(-0.23%) |
Jan 08, 2021 | 11.84 | 11.94 | 11.65 | 11.88 | 1,053,455 | +0.02(+0.17%) |
Jan 07, 2021 | 11.80 | 11.94 | 11.75 | 11.86 | 812,640 | +0.07(+0.58%) |
Jan 06, 2021 | 11.74 | 11.96 | 11.72 | 11.79 | 1,839,314 | +0.19(+1.65%) |
Jan 05, 2021 | 11.64 | 11.80 | 11.51 | 11.60 | 1,168,779 | -0.04(-0.35%) |
Jan 04, 2021 | 12.05 | 12.08 | 11.51 | 11.64 | 2,141,989 | -0.36(-3.01%) |
Dec 31, 2020 | 12.01 | 12.01 | 12.01 | 1,039,796 | +0.08(+0.69%) | |
Dec 30, 2020 | 11.86 | 12.08 | 11.77 | 11.92 | 1,039,796 | +0.07(+0.58%) |
Dec 29, 2020 | 12.01 | 12.05 | 11.80 | 11.86 | 1,546,266 | -0.15(-1.22%) |
Dec 28, 2020 | 12.05 | 12.19 | 12.00 | 12.00 | 2,039,487 | +0.03(+0.28%) |
Dec 24, 2020 | 12.15 | 12.19 | 11.91 | 11.97 | 569,872 | -0.11(-0.88%) |
Dec 23, 2020 | 11.94 | 12.15 | 11.90 | 12.07 | 1,421,962 | +0.15(+1.23%) |
Dec 22, 2020 | 12.13 | 12.16 | 11.80 | 11.93 | 1,237,358 | -0.13(-1.10%) |
Dec 21, 2020 | 11.82 | 12.12 | 11.76 | 12.06 | 2,048,379 | +0.39(+3.30%) |
Dec 18, 2020 | 11.89 | 12.17 | 11.65 | 11.68 | 6,509,213 | -0.14(-1.18%) |
Dec 17, 2020 | 11.74 | 11.82 | 11.61 | 11.82 | 1,302,956 | +0.08(+0.68%) |
Dec 16, 2020 | 11.80 | 11.92 | 11.71 | 11.74 | 1,467,393 | -0.07(-0.62%) |
Dec 15, 2020 | 11.76 | 11.83 | 11.64 | 11.81 | 1,022,209 | +0.15(+1.31%) |
Dec 14, 2020 | 11.62 | 11.79 | 11.59 | 11.66 | 1,274,187 | +0.19(+1.68%) |
Dec 11, 2020 | 11.50 | 11.64 | 11.43 | 11.46 | 716,440 | -0.13(-1.09%) |
Dec 10, 2020 | 11.58 | 11.63 | 11.48 | 11.59 | 2,177,066 | -0.03(-0.29%) |
Dec 09, 2020 | 11.93 | 11.96 | 11.58 | 11.62 | 843,925 | -0.24(-2.02%) |
Dec 08, 2020 | 11.63 | 11.93 | 11.58 | 11.86 | 1,615,511 | +0.16(+1.36%) |
Dec 07, 2020 | 12.07 | 12.07 | 11.60 | 11.70 | 1,245,251 | -0.40(-3.29%) |
Dec 04, 2020 | 11.85 | 12.14 | 11.80 | 12.10 | 809,889 | +0.34(+2.88%) |
Dec 03, 2020 | 11.65 | 11.93 | 11.61 | 11.76 | 807,114 | +0.17(+1.49%) |
Dec 02, 2020 | 11.50 | 11.66 | 11.40 | 11.59 | 1,046,575 | +0.10(+0.87%) |