Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.06 | 10.06 | 9.574 | 9.616 | 595,501 | -0.39(-3.86%) |
Feb 25, 2021 | 10.30 | 10.41 | 9.926 | 10.00 | 416,020 | -0.29(-2.85%) |
Feb 24, 2021 | 10.17 | 10.35 | 10.12 | 10.30 | 358,664 | +0.06(+0.57%) |
Feb 23, 2021 | 10.25 | 10.34 | 10.17 | 10.24 | 905,782 | -0.01(-0.08%) |
Feb 22, 2021 | 10.01 | 10.30 | 9.968 | 10.25 | 1,256,369 | -0.43(-4.01%) |
Feb 19, 2021 | 10.61 | 10.71 | 10.54 | 10.67 | 170,160 | +0.18(+1.68%) |
Feb 18, 2021 | 10.86 | 10.92 | 10.44 | 10.50 | 1,263,691 | -0.58(-5.23%) |
Feb 17, 2021 | 11.27 | 11.27 | 10.98 | 11.08 | 242,574 | -0.18(-1.64%) |
Feb 16, 2021 | 11.23 | 11.43 | 11.21 | 11.26 | 113,241 | -0.02(-0.15%) |
Feb 12, 2021 | 11.19 | 11.34 | 11.19 | 11.28 | 320,077 | -0.02(-0.15%) |
Feb 11, 2021 | 11.00 | 11.31 | 11.00 | 11.30 | 594,380 | +0.55(+5.08%) |
Feb 10, 2021 | 10.50 | 10.77 | 10.44 | 10.75 | 740,804 | +0.08(+0.71%) |
Feb 09, 2021 | 10.52 | 10.70 | 10.50 | 10.67 | 366,482 | -0.05(-0.47%) |
Feb 08, 2021 | 10.67 | 10.92 | 10.61 | 10.72 | 233,157 | -0.01(-0.08%) |
Feb 05, 2021 | 10.78 | 10.87 | 10.72 | 10.73 | 106,930 | +0.07(+0.63%) |
Feb 04, 2021 | 10.95 | 10.95 | 10.61 | 10.67 | 330,806 | -0.31(-2.83%) |
Feb 03, 2021 | 10.93 | 11.08 | 10.86 | 10.98 | 349,590 | +0.34(+3.16%) |
Feb 02, 2021 | 10.77 | 10.82 | 10.62 | 10.64 | 419,294 | +0.40(+3.94%) |
Feb 01, 2021 | 10.13 | 10.31 | 9.994 | 10.24 | 273,139 | +0.13(+1.25%) |
Jan 29, 2021 | 10.28 | 10.48 | 10.11 | 10.11 | 504,288 | -0.31(-2.98%) |
Jan 28, 2021 | 10.37 | 10.52 | 10.31 | 10.42 | 328,879 | +0.15(+1.47%) |
Jan 27, 2021 | 10.32 | 10.49 | 10.17 | 10.27 | 275,622 | +0.03(+0.25%) |
Jan 26, 2021 | 10.37 | 10.43 | 10.22 | 10.25 | 469,449 | +0.02(+0.16%) |
Jan 25, 2021 | 10.16 | 10.33 | 10.09 | 10.23 | 221,583 | +0.03(+0.25%) |
Jan 22, 2021 | 10.23 | 10.26 | 10.04 | 10.20 | 242,320 | -0.24(-2.25%) |
Jan 21, 2021 | 10.66 | 10.66 | 10.34 | 10.44 | 314,381 | -0.27(-2.51%) |
Jan 20, 2021 | 10.74 | 10.79 | 10.60 | 10.71 | 513,178 | +0.06(+0.55%) |
Jan 19, 2021 | 10.96 | 10.99 | 10.56 | 10.65 | 409,119 | -0.45(-4.01%) |
Jan 15, 2021 | 11.11 | 11.27 | 11.05 | 11.09 | 284,473 | -0.27(-2.37%) |
Jan 14, 2021 | 11.14 | 11.42 | 11.14 | 11.36 | 309,159 | +0.36(+3.28%) |
Jan 13, 2021 | 10.98 | 11.03 | 10.83 | 11.00 | 360,093 | +0.01(+0.08%) |
Jan 12, 2021 | 10.64 | 11.03 | 10.62 | 10.99 | 318,373 | +0.39(+3.72%) |
Jan 11, 2021 | 10.69 | 10.71 | 10.53 | 10.60 | 349,780 | -0.28(-2.55%) |
Jan 08, 2021 | 10.88 | 10.98 | 10.72 | 10.88 | 521,197 | +0.45(+4.35%) |
Jan 07, 2021 | 10.59 | 10.62 | 10.27 | 10.42 | 780,888 | -0.45(-4.10%) |
Jan 06, 2021 | 10.85 | 11.05 | 10.79 | 10.87 | 657,449 | -0.35(-3.14%) |
Jan 05, 2021 | 11.19 | 11.30 | 11.03 | 11.22 | 426,122 | -0.29(-2.48%) |
Jan 04, 2021 | 11.92 | 11.98 | 11.43 | 11.51 | 342,474 | -0.18(-1.58%) |
Dec 31, 2020 | 11.69 | 11.69 | 11.69 | 157,653 | -0.09(-0.78%) | |
Dec 30, 2020 | 11.99 | 12.10 | 11.76 | 11.78 | 157,653 | -0.09(-0.78%) |
Dec 29, 2020 | 11.86 | 11.95 | 11.78 | 11.87 | 177,385 | +0.23(+1.95%) |
Dec 28, 2020 | 11.68 | 11.70 | 11.44 | 11.65 | 163,875 | +0.09(+0.80%) |
Dec 24, 2020 | 11.67 | 11.68 | 11.51 | 11.56 | 44,415 | -0.09(-0.79%) |
Dec 23, 2020 | 11.65 | 11.72 | 11.56 | 11.65 | 303,235 | +0.08(+0.65%) |
Dec 22, 2020 | 11.59 | 11.74 | 11.51 | 11.57 | 450,843 | +0.03(+0.22%) |
Dec 21, 2020 | 11.45 | 11.73 | 11.37 | 11.55 | 607,907 | -0.11(-0.99%) |
Dec 18, 2020 | 11.65 | 11.76 | 11.54 | 11.66 | 661,813 | +0.02(+0.21%) |
Dec 17, 2020 | 11.70 | 11.89 | 11.62 | 11.64 | 460,661 | +0.20(+1.73%) |
Dec 16, 2020 | 11.56 | 11.60 | 11.24 | 11.44 | 572,504 | -0.17(-1.49%) |
Dec 15, 2020 | 11.47 | 11.75 | 11.36 | 11.61 | 811,797 | -0.14(-1.20%) |
Dec 14, 2020 | 12.07 | 12.27 | 11.74 | 11.75 | 654,986 | -0.07(-0.63%) |
Dec 11, 2020 | 11.55 | 11.87 | 11.46 | 11.83 | 577,968 | +0.21(+1.85%) |
Dec 10, 2020 | 11.25 | 11.70 | 11.19 | 11.61 | 294,956 | +0.26(+2.33%) |
Dec 09, 2020 | 11.48 | 11.55 | 11.27 | 11.35 | 219,174 | -0.10(-0.87%) |
Dec 08, 2020 | 11.36 | 11.63 | 11.35 | 11.45 | 240,705 | +0.11(+0.95%) |
Dec 07, 2020 | 11.61 | 11.70 | 11.21 | 11.34 | 349,660 | -0.11(-0.94%) |
Dec 04, 2020 | 11.47 | 11.61 | 11.44 | 11.45 | 502,954 | +0.07(+0.65%) |
Dec 03, 2020 | 11.10 | 11.51 | 11.10 | 11.37 | 482,378 | +0.47(+4.32%) |
Dec 02, 2020 | 10.87 | 10.96 | 10.72 | 10.90 | 181,714 | +0.03(+0.30%) |