Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.67 | 12.88 | 12.58 | 12.73 | 604,653 | +0.09(+0.70%) |
Feb 25, 2021 | 12.85 | 13.02 | 12.57 | 12.65 | 579,171 | -0.20(-1.58%) |
Feb 24, 2021 | 12.73 | 12.92 | 12.70 | 12.85 | 462,163 | +0.18(+1.39%) |
Feb 23, 2021 | 12.79 | 12.81 | 12.48 | 12.67 | 449,028 | -0.11(-0.85%) |
Feb 22, 2021 | 12.77 | 12.92 | 12.73 | 12.78 | 586,595 | +0.01(+0.05%) |
Feb 19, 2021 | 12.65 | 12.86 | 12.65 | 12.77 | 510,061 | +0.16(+1.29%) |
Feb 18, 2021 | 12.69 | 12.75 | 12.53 | 12.61 | 704,953 | -0.02(-0.16%) |
Feb 17, 2021 | 12.75 | 12.83 | 12.57 | 12.63 | 555,691 | -0.11(-0.90%) |
Feb 16, 2021 | 12.56 | 12.87 | 12.52 | 12.75 | 1,122,910 | +0.26(+2.10%) |
Feb 12, 2021 | 12.48 | 12.58 | 12.39 | 12.48 | 557,523 | +0.05(+0.38%) |
Feb 11, 2021 | 12.37 | 12.55 | 12.30 | 12.44 | 363,555 | +0.05(+0.43%) |
Feb 10, 2021 | 12.42 | 12.53 | 12.33 | 12.38 | 504,085 | -0.03(-0.27%) |
Feb 09, 2021 | 12.35 | 12.43 | 12.25 | 12.42 | 523,098 | +0.07(+0.54%) |
Feb 08, 2021 | 12.43 | 12.52 | 12.22 | 12.35 | 781,409 | -0.05(-0.38%) |
Feb 05, 2021 | 12.15 | 12.42 | 12.09 | 12.40 | 1,013,395 | +0.30(+2.50%) |
Feb 04, 2021 | 12.11 | 12.29 | 11.99 | 12.09 | 1,152,428 | +0.13(+1.07%) |
Feb 03, 2021 | 12.09 | 12.18 | 11.95 | 11.97 | 945,328 | -0.14(-1.17%) |
Feb 02, 2021 | 12.03 | 12.11 | 11.90 | 12.11 | 767,116 | +0.16(+1.35%) |
Feb 01, 2021 | 12.19 | 12.19 | 11.77 | 11.95 | 1,495,528 | -0.18(-1.50%) |
Jan 29, 2021 | 12.21 | 12.29 | 12.11 | 12.13 | 2,786,130 | -0.47(-3.73%) |
Jan 28, 2021 | 12.44 | 12.72 | 12.40 | 12.60 | 883,593 | +0.20(+1.63%) |
Jan 27, 2021 | 12.40 | 12.50 | 12.21 | 12.40 | 629,022 | -0.10(-0.81%) |
Jan 26, 2021 | 12.49 | 12.55 | 12.41 | 12.50 | 506,135 | +0.08(+0.65%) |
Jan 25, 2021 | 12.30 | 12.58 | 12.24 | 12.42 | 366,630 | +0.03(+0.27%) |
Jan 22, 2021 | 12.32 | 12.41 | 12.21 | 12.38 | 574,639 | -0.03(-0.22%) |
Jan 21, 2021 | 12.31 | 12.50 | 12.25 | 12.41 | 622,547 | +0.09(+0.76%) |
Jan 20, 2021 | 12.06 | 12.32 | 12.04 | 12.32 | 447,096 | +0.26(+2.16%) |
Jan 19, 2021 | 12.02 | 12.09 | 11.91 | 12.06 | 479,032 | +0.10(+0.84%) |
Jan 15, 2021 | 11.87 | 12.04 | 11.80 | 11.96 | 370,201 | +0.08(+0.67%) |
Jan 14, 2021 | 11.80 | 11.96 | 11.74 | 11.88 | 385,045 | +0.14(+1.19%) |
Jan 13, 2021 | 11.78 | 11.79 | 11.67 | 11.74 | 229,165 | -0.01(-0.06%) |
Jan 12, 2021 | 11.72 | 11.76 | 11.64 | 11.74 | 333,174 | +0.05(+0.40%) |
Jan 11, 2021 | 11.80 | 11.88 | 11.67 | 11.70 | 369,475 | -0.10(-0.85%) |
Jan 08, 2021 | 11.79 | 11.80 | 11.64 | 11.80 | 305,454 | +0.03(+0.23%) |
Jan 07, 2021 | 11.72 | 11.86 | 11.62 | 11.77 | 355,098 | +0.08(+0.69%) |
Jan 06, 2021 | 11.67 | 11.82 | 11.60 | 11.69 | 516,409 | +0.11(+0.98%) |
Jan 05, 2021 | 11.71 | 11.79 | 11.53 | 11.58 | 649,239 | -0.15(-1.31%) |
Jan 04, 2021 | 11.92 | 11.94 | 11.62 | 11.73 | 619,359 | -0.15(-1.24%) |
Dec 31, 2020 | 11.88 | 11.88 | 11.88 | 337,234 | +0.16(+1.37%) | |
Dec 30, 2020 | 11.68 | 11.86 | 11.62 | 11.72 | 337,234 | +0.04(+0.34%) |
Dec 29, 2020 | 11.79 | 11.84 | 11.62 | 11.68 | 347,851 | -0.10(-0.85%) |
Dec 28, 2020 | 11.89 | 12.02 | 11.77 | 11.78 | 335,639 | -0.05(-0.39%) |
Dec 24, 2020 | 11.89 | 11.93 | 11.73 | 11.82 | 137,739 | -0.06(-0.51%) |
Dec 23, 2020 | 11.78 | 12.01 | 11.74 | 11.88 | 329,322 | +0.13(+1.08%) |
Dec 22, 2020 | 11.85 | 11.85 | 11.68 | 11.76 | 473,282 | -0.09(-0.73%) |
Dec 21, 2020 | 11.94 | 12.00 | 11.73 | 11.84 | 617,939 | -0.15(-1.22%) |
Dec 18, 2020 | 11.96 | 12.09 | 11.85 | 11.99 | 1,990,997 | -0.03(-0.28%) |
Dec 17, 2020 | 12.01 | 12.06 | 11.95 | 12.02 | 546,708 | +0.03(+0.28%) |
Dec 16, 2020 | 12.19 | 12.19 | 11.95 | 11.99 | 506,126 | -0.17(-1.36%) |
Dec 15, 2020 | 12.12 | 12.20 | 12.04 | 12.16 | 455,774 | +0.10(+0.82%) |
Dec 14, 2020 | 12.03 | 12.08 | 11.96 | 12.06 | 463,802 | +0.07(+0.61%) |
Dec 11, 2020 | 11.99 | 12.04 | 11.90 | 11.98 | 305,393 | -0.03(-0.22%) |
Dec 10, 2020 | 12.08 | 12.08 | 11.84 | 12.01 | 449,551 | +0.03(+0.28%) |
Dec 09, 2020 | 12.11 | 12.16 | 11.88 | 11.98 | 582,327 | -0.06(-0.50%) |
Dec 08, 2020 | 11.91 | 12.06 | 11.82 | 12.04 | 461,057 | +0.23(+1.91%) |
Dec 07, 2020 | 11.96 | 11.96 | 11.76 | 11.81 | 440,025 | -0.13(-1.11%) |
Dec 04, 2020 | 11.82 | 11.95 | 11.81 | 11.94 | 448,503 | +0.13(+1.12%) |
Dec 03, 2020 | 11.79 | 11.84 | 11.71 | 11.81 | 291,832 | +0.05(+0.45%) |
Dec 02, 2020 | 11.72 | 11.85 | 11.69 | 11.76 | 373,551 | +0.03(+0.28%) |