Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.46 | 10.55 | 10.46 | 10.49 | 163,359 | +0.06(+0.58%) |
Feb 25, 2021 | 10.47 | 10.53 | 10.42 | 10.43 | 140,789 | -0.07(-0.64%) |
Feb 24, 2021 | 10.47 | 10.50 | 10.45 | 10.50 | 167,125 | +0.06(+0.58%) |
Feb 23, 2021 | 10.46 | 10.49 | 10.42 | 10.44 | 175,344 | -0.05(-0.43%) |
Feb 22, 2021 | 10.46 | 10.49 | 10.43 | 10.49 | 96,316 | +0.03(+0.29%) |
Feb 19, 2021 | 10.44 | 10.46 | 10.40 | 10.46 | 120,957 | +0.05(+0.51%) |
Feb 18, 2021 | 10.37 | 10.40 | 10.37 | 10.40 | 98,075 | +0.05(+0.46%) |
Feb 17, 2021 | 10.36 | 10.41 | 10.33 | 10.36 | 154,094 | +0.04(+0.44%) |
Feb 16, 2021 | 10.41 | 10.43 | 10.31 | 10.31 | 198,912 | -0.14(-1.36%) |
Feb 12, 2021 | 10.42 | 10.46 | 10.41 | 10.45 | 84,790 | +0.04(+0.36%) |
Feb 11, 2021 | 10.42 | 10.45 | 10.40 | 10.42 | 62,353 | -0.02(-0.14%) |
Feb 10, 2021 | 10.45 | 10.45 | 10.39 | 10.43 | 74,869 | +0.00(+0.00%) |
Feb 09, 2021 | 10.42 | 10.46 | 10.40 | 10.43 | 87,397 | +0.02(+0.22%) |
Feb 08, 2021 | 10.42 | 10.45 | 10.38 | 10.41 | 102,730 | +0.07(+0.65%) |
Feb 05, 2021 | 10.37 | 10.37 | 10.33 | 10.34 | 86,660 | +0.00(+0.00%) |
Feb 04, 2021 | 10.32 | 10.36 | 10.30 | 10.34 | 115,569 | +0.06(+0.58%) |
Feb 03, 2021 | 10.30 | 10.31 | 10.27 | 10.28 | 53,953 | -0.01(-0.15%) |
Feb 02, 2021 | 10.23 | 10.30 | 10.23 | 10.30 | 114,163 | +0.10(+1.03%) |
Feb 01, 2021 | 10.15 | 10.21 | 10.12 | 10.19 | 148,569 | +0.08(+0.82%) |
Jan 29, 2021 | 10.13 | 10.17 | 10.08 | 10.11 | 164,240 | +0.02(+0.15%) |
Jan 28, 2021 | 10.26 | 10.32 | 10.09 | 10.10 | 197,228 | -0.14(-1.39%) |
Jan 27, 2021 | 10.21 | 10.27 | 10.20 | 10.24 | 68,505 | -0.05(-0.51%) |
Jan 26, 2021 | 10.30 | 10.31 | 10.24 | 10.29 | 91,017 | +0.02(+0.22%) |
Jan 25, 2021 | 10.31 | 10.34 | 10.27 | 10.27 | 110,609 | -0.04(-0.44%) |
Jan 22, 2021 | 10.37 | 10.42 | 10.30 | 10.31 | 116,971 | -0.05(-0.51%) |
Jan 21, 2021 | 10.43 | 10.43 | 10.36 | 10.36 | 300,361 | -0.03(-0.29%) |
Jan 20, 2021 | 10.42 | 10.43 | 10.39 | 10.39 | 176,159 | +0.02(+0.14%) |
Jan 19, 2021 | 10.44 | 10.50 | 10.37 | 10.38 | 253,684 | -0.05(-0.50%) |
Jan 15, 2021 | 10.43 | 10.44 | 10.34 | 10.43 | 408,197 | +0.00(+0.00%) |
Jan 14, 2021 | 10.31 | 10.48 | 10.25 | 10.43 | 249,889 | +0.14(+1.38%) |
Jan 13, 2021 | 10.24 | 10.33 | 10.24 | 10.29 | 214,030 | +0.04(+0.44%) |
Jan 12, 2021 | 10.13 | 10.24 | 10.11 | 10.24 | 143,849 | +0.13(+1.33%) |
Jan 11, 2021 | 9.975 | 10.11 | 9.946 | 10.11 | 114,965 | +0.12(+1.20%) |
Jan 08, 2021 | 9.930 | 10.01 | 9.915 | 9.990 | 134,330 | +0.07(+0.76%) |
Jan 07, 2021 | 9.886 | 9.938 | 9.878 | 9.915 | 235,466 | +0.05(+0.53%) |
Jan 06, 2021 | 9.893 | 10.01 | 9.863 | 9.863 | 476,860 | -0.04(-0.45%) |
Jan 05, 2021 | 9.803 | 9.930 | 9.796 | 9.908 | 460,792 | +0.12(+1.22%) |
Jan 04, 2021 | 9.856 | 9.861 | 9.751 | 9.788 | 526,117 | -0.07(-0.68%) |
Dec 31, 2020 | 9.856 | 9.856 | 9.856 | 665,614 | -0.03(-0.30%) | |
Dec 30, 2020 | 9.900 | 9.923 | 9.871 | 9.886 | 665,614 | -0.04(-0.38%) |
Dec 29, 2020 | 9.938 | 9.961 | 9.878 | 9.923 | 192,866 | -0.00(-0.05%) |
Dec 28, 2020 | 9.942 | 9.942 | 9.883 | 9.927 | 361,719 | +0.01(+0.08%) |
Dec 24, 2020 | 9.942 | 9.942 | 9.908 | 9.920 | 103,984 | -0.02(-0.22%) |
Dec 23, 2020 | 9.868 | 9.942 | 9.868 | 9.942 | 226,058 | +0.12(+1.24%) |
Dec 22, 2020 | 9.798 | 9.840 | 9.763 | 9.820 | 385,205 | +0.03(+0.30%) |
Dec 21, 2020 | 9.790 | 9.805 | 9.746 | 9.790 | 120,870 | -0.03(-0.30%) |
Dec 18, 2020 | 9.850 | 9.879 | 9.820 | 9.820 | 212,889 | -0.01(-0.15%) |
Dec 17, 2020 | 9.865 | 9.887 | 9.828 | 9.835 | 326,678 | +0.01(+0.08%) |
Dec 16, 2020 | 9.835 | 9.894 | 9.828 | 9.828 | 820,577 | +0.00(+0.00%) |
Dec 15, 2020 | 9.865 | 9.909 | 9.813 | 9.828 | 114,377 | -0.01(-0.15%) |
Dec 14, 2020 | 9.976 | 9.983 | 9.842 | 9.842 | 66,753 | -0.13(-1.34%) |
Dec 11, 2020 | 9.865 | 9.983 | 9.850 | 9.976 | 146,015 | +0.10(+0.98%) |
Dec 10, 2020 | 9.924 | 9.931 | 9.865 | 9.879 | 85,453 | -0.03(-0.30%) |
Dec 09, 2020 | 9.842 | 9.954 | 9.835 | 9.909 | 157,818 | +0.08(+0.83%) |
Dec 08, 2020 | 9.813 | 9.846 | 9.798 | 9.828 | 73,456 | +0.00(+0.00%) |
Dec 07, 2020 | 9.939 | 9.939 | 9.798 | 9.828 | 83,206 | -0.10(-1.05%) |
Dec 04, 2020 | 9.954 | 9.976 | 9.902 | 9.931 | 57,974 | +0.00(+0.00%) |
Dec 03, 2020 | 9.902 | 9.954 | 9.887 | 9.931 | 101,317 | +0.04(+0.45%) |
Dec 02, 2020 | 9.828 | 9.902 | 9.828 | 9.887 | 103,733 | +0.05(+0.53%) |