Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.14 | 12.20 | 11.68 | 12.03 | 1,234,586 | -0.30(-2.40%) |
Feb 25, 2021 | 12.71 | 12.71 | 12.25 | 12.33 | 1,514,252 | -0.25(-1.99%) |
Feb 24, 2021 | 12.21 | 12.63 | 12.10 | 12.58 | 1,631,820 | +0.46(+3.82%) |
Feb 23, 2021 | 12.07 | 12.16 | 11.58 | 12.12 | 1,218,967 | +0.18(+1.47%) |
Feb 22, 2021 | 11.63 | 12.13 | 11.63 | 11.94 | 1,377,279 | +0.37(+3.20%) |
Feb 19, 2021 | 11.38 | 11.60 | 11.36 | 11.57 | 505,774 | +0.21(+1.88%) |
Feb 18, 2021 | 11.61 | 11.63 | 11.33 | 11.36 | 593,207 | -0.31(-2.62%) |
Feb 17, 2021 | 11.62 | 11.74 | 11.45 | 11.66 | 832,289 | +0.14(+1.21%) |
Feb 16, 2021 | 11.49 | 11.63 | 11.42 | 11.52 | 1,182,665 | +0.31(+2.73%) |
Feb 12, 2021 | 10.94 | 11.24 | 10.94 | 11.22 | 469,501 | +0.17(+1.51%) |
Feb 11, 2021 | 11.18 | 11.18 | 10.82 | 11.05 | 922,695 | -0.18(-1.57%) |
Feb 10, 2021 | 11.08 | 11.23 | 10.98 | 11.23 | 632,478 | +0.20(+1.85%) |
Feb 09, 2021 | 11.06 | 11.09 | 10.88 | 11.02 | 912,269 | -0.12(-1.08%) |
Feb 08, 2021 | 10.86 | 11.18 | 10.81 | 11.14 | 950,959 | +0.46(+4.34%) |
Feb 05, 2021 | 10.74 | 10.78 | 10.65 | 10.68 | 423,080 | +0.09(+0.88%) |
Feb 04, 2021 | 10.57 | 10.59 | 10.37 | 10.59 | 530,975 | +0.10(+0.97%) |
Feb 03, 2021 | 10.11 | 10.50 | 10.09 | 10.49 | 829,660 | +0.44(+4.33%) |
Feb 02, 2021 | 10.15 | 10.27 | 10.04 | 10.05 | 593,511 | +0.11(+1.12%) |
Feb 01, 2021 | 9.976 | 10.04 | 9.772 | 9.939 | 606,802 | +0.09(+0.94%) |
Jan 29, 2021 | 10.04 | 10.18 | 9.819 | 9.847 | 835,040 | -0.33(-3.28%) |
Jan 28, 2021 | 10.11 | 10.28 | 10.05 | 10.18 | 713,328 | +0.13(+1.29%) |
Jan 27, 2021 | 9.976 | 10.34 | 9.873 | 10.05 | 1,413,854 | -0.12(-1.18%) |
Jan 26, 2021 | 10.49 | 10.63 | 10.17 | 10.17 | 1,218,409 | -0.24(-2.31%) |
Jan 25, 2021 | 10.38 | 10.44 | 10.21 | 10.41 | 733,448 | -0.09(-0.88%) |
Jan 22, 2021 | 10.29 | 10.52 | 10.21 | 10.50 | 938,462 | -0.04(-0.35%) |
Jan 21, 2021 | 10.87 | 10.89 | 10.43 | 10.54 | 1,323,340 | -0.36(-3.31%) |
Jan 20, 2021 | 11.00 | 11.00 | 10.80 | 10.90 | 925,773 | +0.01(+0.09%) |
Jan 19, 2021 | 10.85 | 10.96 | 10.79 | 10.89 | 842,839 | +0.19(+1.82%) |
Jan 15, 2021 | 10.90 | 10.98 | 10.58 | 10.70 | 997,946 | -0.43(-3.83%) |
Jan 14, 2021 | 10.87 | 11.22 | 10.87 | 11.12 | 993,027 | +0.33(+3.09%) |
Jan 13, 2021 | 10.94 | 10.94 | 10.72 | 10.79 | 696,429 | -0.08(-0.77%) |
Jan 12, 2021 | 10.64 | 10.93 | 10.56 | 10.87 | 2,089,450 | +0.37(+3.53%) |
Jan 11, 2021 | 10.12 | 10.53 | 10.05 | 10.50 | 672,509 | +0.19(+1.80%) |
Jan 08, 2021 | 10.49 | 10.49 | 10.24 | 10.32 | 606,065 | -0.05(-0.45%) |
Jan 07, 2021 | 10.30 | 10.46 | 10.20 | 10.37 | 837,195 | +0.17(+1.63%) |
Jan 06, 2021 | 10.03 | 10.29 | 9.948 | 10.20 | 1,178,845 | +0.31(+3.09%) |
Jan 05, 2021 | 9.541 | 10.14 | 9.504 | 9.893 | 1,651,884 | +0.45(+4.81%) |
Jan 04, 2021 | 9.532 | 9.615 | 9.328 | 9.439 | 1,205,474 | +0.04(+0.39%) |
Dec 31, 2020 | 9.402 | 9.402 | 9.402 | 849,080 | -0.08(-0.88%) | |
Dec 30, 2020 | 9.346 | 9.574 | 9.319 | 9.485 | 849,080 | +0.17(+1.79%) |
Dec 29, 2020 | 9.467 | 9.476 | 9.291 | 9.319 | 724,926 | -0.06(-0.69%) |
Dec 28, 2020 | 9.532 | 9.615 | 9.365 | 9.383 | 1,188,760 | -0.07(-0.78%) |
Dec 24, 2020 | 9.559 | 9.559 | 9.383 | 9.458 | 305,947 | -0.07(-0.78%) |
Dec 23, 2020 | 9.393 | 9.654 | 9.393 | 9.532 | 572,025 | +0.23(+2.49%) |
Dec 22, 2020 | 9.430 | 9.476 | 9.300 | 9.300 | 800,590 | -0.17(-1.76%) |
Dec 21, 2020 | 9.244 | 9.532 | 9.170 | 9.467 | 1,047,514 | -0.19(-1.92%) |
Dec 18, 2020 | 9.791 | 9.810 | 9.564 | 9.652 | 988,230 | -0.13(-1.30%) |
Dec 17, 2020 | 9.944 | 9.944 | 9.729 | 9.779 | 599,842 | -0.06(-0.56%) |
Dec 16, 2020 | 9.935 | 9.944 | 9.770 | 9.834 | 602,552 | -0.05(-0.46%) |
Dec 15, 2020 | 9.797 | 9.935 | 9.651 | 9.880 | 1,082,815 | +0.18(+1.89%) |
Dec 14, 2020 | 10.22 | 10.22 | 9.660 | 9.696 | 1,209,211 | -0.33(-3.29%) |
Dec 11, 2020 | 10.10 | 10.10 | 9.890 | 10.03 | 791,081 | -0.13(-1.26%) |
Dec 10, 2020 | 9.843 | 10.26 | 9.825 | 10.16 | 953,928 | +0.33(+3.36%) |
Dec 09, 2020 | 9.917 | 10.07 | 9.706 | 9.825 | 1,040,293 | +0.02(+0.19%) |
Dec 08, 2020 | 9.540 | 9.889 | 9.540 | 9.806 | 914,888 | +0.15(+1.52%) |
Dec 07, 2020 | 9.797 | 9.797 | 9.577 | 9.660 | 835,958 | -0.24(-2.41%) |
Dec 04, 2020 | 9.550 | 9.898 | 9.531 | 9.898 | 1,213,602 | +0.52(+5.58%) |
Dec 03, 2020 | 9.320 | 9.485 | 9.219 | 9.375 | 900,411 | +0.10(+1.09%) |
Dec 02, 2020 | 8.963 | 9.421 | 8.944 | 9.274 | 788,906 | +0.28(+3.06%) |