Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.95 | 11.14 | 10.46 | 10.77 | 1,763,700 | -0.09(-0.83%) |
Feb 25, 2021 | 11.93 | 11.95 | 10.83 | 10.86 | 1,656,956 | -1.13(-9.42%) |
Feb 24, 2021 | 11.92 | 12.18 | 11.50 | 11.99 | 1,230,826 | +0.22(+1.87%) |
Feb 23, 2021 | 11.95 | 12.53 | 11.12 | 11.77 | 2,323,863 | -0.48(-3.92%) |
Feb 22, 2021 | 11.83 | 12.51 | 11.83 | 12.25 | 1,468,307 | +0.18(+1.49%) |
Feb 19, 2021 | 12.02 | 12.45 | 11.99 | 12.07 | 1,893,300 | +0.13(+1.09%) |
Feb 18, 2021 | 12.08 | 12.33 | 11.22 | 11.94 | 1,239,327 | -0.41(-3.32%) |
Feb 17, 2021 | 12.94 | 13.00 | 12.20 | 12.35 | 1,006,673 | -0.37(-2.91%) |
Feb 16, 2021 | 12.32 | 13.30 | 12.15 | 12.72 | 2,043,335 | +0.48(+3.92%) |
Feb 12, 2021 | 12.17 | 12.56 | 12.16 | 12.24 | 707,000 | +0.03(+0.25%) |
Feb 11, 2021 | 12.88 | 13.01 | 12.05 | 12.21 | 1,285,328 | -0.62(-4.83%) |
Feb 10, 2021 | 13.50 | 13.78 | 12.62 | 12.83 | 2,566,455 | -0.51(-3.82%) |
Feb 09, 2021 | 13.58 | 13.78 | 13.14 | 13.34 | 1,567,641 | -0.30(-2.20%) |
Feb 08, 2021 | 13.79 | 14.28 | 13.61 | 13.64 | 2,906,808 | +0.13(+0.96%) |
Feb 05, 2021 | 13.36 | 13.88 | 13.10 | 13.51 | 1,503,300 | +0.36(+2.74%) |
Feb 04, 2021 | 12.83 | 13.70 | 12.83 | 13.15 | 2,348,027 | +0.37(+2.90%) |
Feb 03, 2021 | 11.60 | 12.99 | 11.43 | 12.78 | 2,350,151 | +1.27(+11.03%) |
Feb 02, 2021 | 11.45 | 11.72 | 11.27 | 11.51 | 1,331,031 | +0.27(+2.40%) |
Feb 01, 2021 | 10.98 | 11.31 | 10.66 | 11.24 | 1,294,281 | +0.39(+3.59%) |
Jan 29, 2021 | 11.43 | 11.97 | 10.82 | 10.85 | 1,317,400 | -0.55(-4.82%) |
Jan 28, 2021 | 11.16 | 11.47 | 11.07 | 11.40 | 808,521 | +0.36(+3.26%) |
Jan 27, 2021 | 11.02 | 11.53 | 10.85 | 11.04 | 1,379,608 | -0.27(-2.39%) |
Jan 26, 2021 | 11.46 | 11.72 | 11.23 | 11.31 | 1,270,165 | +0.00(+0.00%) |
Jan 25, 2021 | 11.50 | 11.89 | 11.07 | 11.31 | 1,390,211 | -0.30(-2.58%) |
Jan 22, 2021 | 11.40 | 12.20 | 11.38 | 11.61 | 1,067,200 | +0.05(+0.43%) |
Jan 21, 2021 | 12.11 | 12.22 | 11.23 | 11.56 | 1,362,572 | -0.50(-4.15%) |
Jan 20, 2021 | 12.15 | 12.29 | 11.68 | 12.06 | 1,918,075 | -0.13(-1.07%) |
Jan 19, 2021 | 11.57 | 12.31 | 11.20 | 12.19 | 1,670,217 | +1.53(+14.35%) |
Jan 15, 2021 | 11.09 | 11.15 | 10.64 | 10.66 | 988,500 | -0.59(-5.24%) |
Jan 14, 2021 | 11.38 | 11.80 | 11.21 | 11.25 | 1,157,589 | -0.08(-0.71%) |
Jan 13, 2021 | 11.15 | 11.93 | 11.02 | 11.33 | 1,808,915 | +0.31(+2.81%) |
Jan 12, 2021 | 11.05 | 11.27 | 10.91 | 11.02 | 1,166,137 | +0.17(+1.57%) |
Jan 11, 2021 | 11.10 | 11.26 | 10.65 | 10.85 | 1,134,154 | -0.46(-4.07%) |
Jan 08, 2021 | 11.61 | 11.68 | 11.15 | 11.31 | 1,789,800 | -0.21(-1.82%) |
Jan 07, 2021 | 10.35 | 11.59 | 10.21 | 11.52 | 3,749,812 | +1.43(+14.17%) |
Jan 06, 2021 | 9.800 | 10.18 | 9.660 | 10.09 | 2,397,389 | +0.50(+5.21%) |
Jan 05, 2021 | 9.540 | 9.900 | 9.400 | 9.590 | 1,714,691 | +0.09(+0.95%) |
Jan 04, 2021 | 10.27 | 10.42 | 9.260 | 9.500 | 4,200,445 | -1.06(-10.04%) |
Dec 31, 2020 | 10.56 | 10.56 | 10.56 | 1,349,427 | +2.19(+26.16%) | |
Dec 30, 2020 | 8.170 | 8.440 | 8.080 | 8.370 | 1,349,427 | +0.21(+2.57%) |
Dec 29, 2020 | 8.630 | 8.630 | 8.150 | 8.160 | 2,658,294 | -0.39(-4.56%) |
Dec 28, 2020 | 8.960 | 9.150 | 8.530 | 8.550 | 1,232,411 | -0.27(-3.06%) |
Dec 24, 2020 | 8.950 | 8.987 | 8.540 | 8.820 | 1,589,100 | -0.14(-1.56%) |
Dec 23, 2020 | 8.550 | 9.090 | 8.520 | 8.960 | 2,573,160 | +0.50(+5.91%) |
Dec 22, 2020 | 8.620 | 8.850 | 8.410 | 8.460 | 2,248,844 | -0.20(-2.31%) |
Dec 21, 2020 | 8.360 | 8.700 | 8.170 | 8.660 | 4,410,444 | +0.17(+2.00%) |
Dec 18, 2020 | 8.640 | 8.945 | 8.470 | 8.490 | 2,735,900 | -0.15(-1.74%) |
Dec 17, 2020 | 9.000 | 9.040 | 8.510 | 8.640 | 2,118,543 | -0.26(-2.92%) |
Dec 16, 2020 | 9.180 | 9.250 | 8.880 | 8.900 | 1,189,927 | -0.19(-2.09%) |
Dec 15, 2020 | 8.970 | 9.190 | 8.910 | 9.090 | 2,281,683 | +0.23(+2.60%) |
Dec 14, 2020 | 9.280 | 9.490 | 8.860 | 8.860 | 2,360,324 | -0.24(-2.64%) |
Dec 11, 2020 | 9.040 | 9.210 | 8.860 | 9.100 | 2,193,500 | -0.07(-0.76%) |
Dec 10, 2020 | 8.800 | 9.270 | 8.790 | 9.170 | 2,654,767 | +0.16(+1.78%) |
Dec 09, 2020 | 9.470 | 9.680 | 8.830 | 9.010 | 2,596,745 | -0.36(-3.84%) |
Dec 08, 2020 | 9.560 | 9.880 | 9.230 | 9.370 | 2,156,861 | -0.29(-3.00%) |
Dec 07, 2020 | 9.180 | 9.870 | 8.810 | 9.660 | 1,968,082 | +0.81(+9.15%) |
Dec 04, 2020 | 8.230 | 9.250 | 8.200 | 8.850 | 2,945,400 | +0.69(+8.46%) |
Dec 03, 2020 | 8.480 | 8.480 | 8.130 | 8.160 | 1,000,494 | -0.24(-2.86%) |
Dec 02, 2020 | 8.170 | 8.450 | 8.060 | 8.400 | 1,560,435 | +0.19(+2.31%) |