Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.07 | 11.63 | 10.78 | 11.62 | 1,004,400 | +0.64(+5.83%) |
Feb 25, 2021 | 11.24 | 11.40 | 10.87 | 10.98 | 278,549 | -0.46(-4.02%) |
Feb 24, 2021 | 11.26 | 11.56 | 10.94 | 11.44 | 187,552 | +0.31(+2.79%) |
Feb 23, 2021 | 11.35 | 11.48 | 10.62 | 11.13 | 408,465 | -0.56(-4.79%) |
Feb 22, 2021 | 12.05 | 12.14 | 11.66 | 11.69 | 269,429 | -0.56(-4.57%) |
Feb 19, 2021 | 12.04 | 12.54 | 12.03 | 12.25 | 217,700 | +0.23(+1.91%) |
Feb 18, 2021 | 11.71 | 12.18 | 11.58 | 12.02 | 229,747 | +0.04(+0.33%) |
Feb 17, 2021 | 12.08 | 12.17 | 11.36 | 11.98 | 520,859 | -0.31(-2.52%) |
Feb 16, 2021 | 12.67 | 12.88 | 12.02 | 12.29 | 398,747 | -0.24(-1.92%) |
Feb 12, 2021 | 13.01 | 13.02 | 12.21 | 12.53 | 521,500 | -0.56(-4.28%) |
Feb 11, 2021 | 12.76 | 14.25 | 12.76 | 13.09 | 1,120,790 | +0.63(+5.06%) |
Feb 10, 2021 | 12.25 | 13.10 | 12.10 | 12.46 | 807,680 | +0.38(+3.15%) |
Feb 09, 2021 | 11.73 | 12.38 | 11.70 | 12.08 | 385,554 | +0.24(+2.03%) |
Feb 08, 2021 | 11.89 | 12.10 | 11.67 | 11.84 | 314,509 | +0.08(+0.68%) |
Feb 05, 2021 | 11.68 | 11.87 | 11.43 | 11.76 | 277,800 | +0.14(+1.20%) |
Feb 04, 2021 | 11.46 | 11.67 | 11.31 | 11.62 | 255,686 | +0.22(+1.93%) |
Feb 03, 2021 | 11.49 | 11.49 | 11.15 | 11.40 | 343,656 | +0.04(+0.35%) |
Feb 02, 2021 | 11.42 | 11.57 | 11.20 | 11.36 | 228,348 | +0.02(+0.18%) |
Feb 01, 2021 | 11.20 | 11.40 | 10.91 | 11.34 | 274,348 | +0.34(+3.09%) |
Jan 29, 2021 | 11.05 | 11.18 | 10.71 | 11.00 | 408,700 | -0.07(-0.63%) |
Jan 28, 2021 | 10.90 | 11.20 | 10.80 | 11.07 | 327,535 | +0.38(+3.55%) |
Jan 27, 2021 | 11.30 | 11.48 | 10.22 | 10.69 | 924,873 | -1.16(-9.79%) |
Jan 26, 2021 | 12.10 | 12.14 | 11.77 | 11.85 | 272,564 | -0.19(-1.58%) |
Jan 25, 2021 | 12.45 | 12.65 | 11.70 | 12.04 | 765,689 | -0.41(-3.29%) |
Jan 22, 2021 | 12.22 | 12.52 | 12.05 | 12.45 | 315,700 | +0.04(+0.32%) |
Jan 21, 2021 | 12.32 | 12.53 | 11.96 | 12.41 | 374,884 | +0.12(+0.98%) |
Jan 20, 2021 | 11.98 | 12.56 | 11.95 | 12.29 | 475,866 | +0.50(+4.24%) |
Jan 19, 2021 | 11.57 | 11.88 | 11.36 | 11.79 | 523,297 | +0.45(+3.97%) |
Jan 15, 2021 | 11.45 | 11.57 | 11.14 | 11.34 | 343,500 | -0.14(-1.22%) |
Jan 14, 2021 | 11.46 | 12.03 | 11.37 | 11.48 | 505,979 | -0.37(-3.12%) |
Jan 13, 2021 | 12.00 | 12.19 | 11.76 | 11.85 | 207,882 | -0.14(-1.17%) |
Jan 12, 2021 | 11.98 | 12.19 | 11.76 | 11.99 | 481,235 | -0.01(-0.08%) |
Jan 11, 2021 | 12.25 | 12.25 | 11.72 | 12.00 | 384,280 | -0.29(-2.40%) |
Jan 08, 2021 | 12.41 | 12.46 | 12.07 | 12.29 | 449,000 | +0.06(+0.53%) |
Jan 07, 2021 | 12.00 | 12.35 | 11.91 | 12.23 | 267,953 | +0.46(+3.91%) |
Jan 06, 2021 | 12.25 | 12.26 | 11.68 | 11.77 | 411,398 | -0.50(-4.07%) |
Jan 05, 2021 | 11.76 | 12.42 | 11.61 | 12.27 | 448,732 | +0.55(+4.69%) |
Jan 04, 2021 | 11.92 | 12.20 | 11.36 | 11.72 | 384,134 | -0.09(-0.76%) |
Dec 31, 2020 | 11.81 | 11.81 | 11.81 | 271,561 | -0.09(-0.76%) | |
Dec 30, 2020 | 11.95 | 12.04 | 11.75 | 11.90 | 271,561 | +0.03(+0.25%) |
Dec 29, 2020 | 12.31 | 12.31 | 11.55 | 11.87 | 683,705 | -0.35(-2.86%) |
Dec 28, 2020 | 12.78 | 12.82 | 12.16 | 12.22 | 1,075,575 | -0.39(-3.09%) |
Dec 24, 2020 | 12.77 | 12.84 | 12.39 | 12.61 | 315,100 | -0.05(-0.39%) |
Dec 23, 2020 | 11.89 | 12.85 | 11.89 | 12.66 | 852,474 | +0.75(+6.30%) |
Dec 22, 2020 | 11.67 | 11.99 | 11.59 | 11.91 | 353,650 | +0.30(+2.58%) |
Dec 21, 2020 | 11.35 | 11.76 | 11.13 | 11.61 | 452,690 | +0.15(+1.31%) |
Dec 18, 2020 | 11.80 | 11.90 | 11.44 | 11.46 | 528,700 | -0.33(-2.84%) |
Dec 17, 2020 | 11.68 | 11.94 | 11.60 | 11.79 | 348,866 | +0.27(+2.30%) |
Dec 16, 2020 | 11.61 | 11.72 | 11.44 | 11.53 | 307,575 | +0.00(+0.00%) |
Dec 15, 2020 | 11.52 | 11.69 | 11.40 | 11.53 | 309,524 | +0.14(+1.23%) |
Dec 14, 2020 | 11.27 | 11.64 | 11.16 | 11.39 | 450,956 | +0.12(+1.06%) |
Dec 11, 2020 | 11.24 | 11.39 | 10.86 | 11.27 | 420,800 | -0.13(-1.14%) |
Dec 10, 2020 | 11.14 | 11.46 | 11.04 | 11.40 | 488,955 | +0.33(+2.98%) |
Dec 09, 2020 | 11.60 | 11.87 | 11.03 | 11.07 | 680,026 | -0.48(-4.16%) |
Dec 08, 2020 | 11.62 | 11.69 | 11.29 | 11.55 | 468,235 | -0.08(-0.69%) |
Dec 07, 2020 | 11.70 | 11.96 | 11.41 | 11.63 | 632,865 | -0.08(-0.68%) |
Dec 04, 2020 | 11.72 | 11.80 | 11.41 | 11.71 | 426,100 | +0.06(+0.52%) |
Dec 03, 2020 | 11.40 | 11.65 | 11.32 | 11.65 | 375,786 | +0.33(+2.92%) |
Dec 02, 2020 | 11.11 | 11.40 | 10.84 | 11.32 | 516,068 | +0.21(+1.94%) |