Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.15 | 10.19 | 10.01 | 10.05 | 299,400 | -0.29(-2.80%) |
Feb 25, 2021 | 10.56 | 10.59 | 10.26 | 10.34 | 237,295 | -0.18(-1.71%) |
Feb 24, 2021 | 10.50 | 10.59 | 10.46 | 10.52 | 227,497 | -0.20(-1.87%) |
Feb 23, 2021 | 10.74 | 10.78 | 10.60 | 10.72 | 520,042 | -0.07(-0.65%) |
Feb 22, 2021 | 10.65 | 10.83 | 10.65 | 10.79 | 320,980 | +0.05(+0.47%) |
Feb 19, 2021 | 10.78 | 10.83 | 10.65 | 10.74 | 156,700 | +0.06(+0.56%) |
Feb 18, 2021 | 10.72 | 10.72 | 10.63 | 10.68 | 168,553 | -0.08(-0.74%) |
Feb 17, 2021 | 10.76 | 10.76 | 10.67 | 10.76 | 103,610 | +0.11(+1.03%) |
Feb 16, 2021 | 10.78 | 10.78 | 10.62 | 10.65 | 156,211 | -0.28(-2.56%) |
Feb 12, 2021 | 11.00 | 11.01 | 10.92 | 10.93 | 57,800 | -0.05(-0.46%) |
Feb 11, 2021 | 11.03 | 11.03 | 10.91 | 10.98 | 89,775 | +0.05(+0.46%) |
Feb 10, 2021 | 10.91 | 11.06 | 10.67 | 10.93 | 255,686 | -0.09(-0.82%) |
Feb 09, 2021 | 10.95 | 11.05 | 10.89 | 11.02 | 107,570 | +0.22(+2.04%) |
Feb 08, 2021 | 10.75 | 10.82 | 10.74 | 10.80 | 106,677 | +0.25(+2.37%) |
Feb 05, 2021 | 10.57 | 10.58 | 10.51 | 10.55 | 76,100 | -0.12(-1.12%) |
Feb 04, 2021 | 10.61 | 10.67 | 10.53 | 10.67 | 131,918 | +0.20(+1.91%) |
Feb 03, 2021 | 10.54 | 10.57 | 10.45 | 10.47 | 70,644 | -0.07(-0.66%) |
Feb 02, 2021 | 10.55 | 10.59 | 10.50 | 10.54 | 259,386 | +0.22(+2.13%) |
Feb 01, 2021 | 10.29 | 10.38 | 10.25 | 10.32 | 64,899 | +0.04(+0.39%) |
Jan 29, 2021 | 10.31 | 10.44 | 10.25 | 10.28 | 323,900 | -0.40(-3.75%) |
Jan 28, 2021 | 10.54 | 10.73 | 10.52 | 10.68 | 62,658 | -0.15(-1.39%) |
Jan 27, 2021 | 10.86 | 10.89 | 10.76 | 10.83 | 69,968 | -0.30(-2.70%) |
Jan 26, 2021 | 11.05 | 11.14 | 11.03 | 11.13 | 104,613 | +0.06(+0.54%) |
Jan 25, 2021 | 11.11 | 11.15 | 11.01 | 11.07 | 96,806 | +0.12(+1.10%) |
Jan 22, 2021 | 10.91 | 11.00 | 10.90 | 10.95 | 115,200 | -0.32(-2.84%) |
Jan 21, 2021 | 11.25 | 11.28 | 11.19 | 11.27 | 61,061 | +0.00(+0.00%) |
Jan 20, 2021 | 11.30 | 11.31 | 11.22 | 11.27 | 173,407 | -0.05(-0.44%) |
Jan 19, 2021 | 11.42 | 11.45 | 11.29 | 11.32 | 115,219 | -0.15(-1.31%) |
Jan 15, 2021 | 11.48 | 11.50 | 11.43 | 11.47 | 814,800 | -0.35(-2.96%) |
Jan 14, 2021 | 11.78 | 11.89 | 11.75 | 11.82 | 110,251 | +0.16(+1.37%) |
Jan 13, 2021 | 11.71 | 11.71 | 11.63 | 11.66 | 69,556 | -0.14(-1.19%) |
Jan 12, 2021 | 11.86 | 11.88 | 11.75 | 11.80 | 83,229 | -0.10(-0.84%) |
Jan 11, 2021 | 11.93 | 11.96 | 11.80 | 11.90 | 158,683 | -0.25(-2.06%) |
Jan 08, 2021 | 12.32 | 12.32 | 12.01 | 12.15 | 112,100 | -0.09(-0.74%) |
Jan 07, 2021 | 12.34 | 12.37 | 12.21 | 12.24 | 87,387 | -0.13(-1.05%) |
Jan 06, 2021 | 12.36 | 12.40 | 12.30 | 12.37 | 124,658 | +0.07(+0.57%) |
Jan 05, 2021 | 12.29 | 12.37 | 12.26 | 12.30 | 67,671 | +0.14(+1.15%) |
Jan 04, 2021 | 12.17 | 12.37 | 12.11 | 12.16 | 143,850 | -0.11(-0.90%) |
Dec 31, 2020 | 12.27 | 12.27 | 12.27 | 111,799 | -0.05(-0.41%) | |
Dec 30, 2020 | 12.49 | 12.50 | 12.29 | 12.32 | 111,799 | +0.91(+8.00%) |
Dec 29, 2020 | 11.49 | 11.58 | 11.41 | 11.41 | 124,360 | -0.16(-1.40%) |
Dec 28, 2020 | 11.70 | 11.70 | 11.55 | 11.57 | 118,786 | +0.08(+0.66%) |
Dec 24, 2020 | 11.56 | 11.64 | 11.43 | 11.49 | 48,714 | +0.09(+0.75%) |
Dec 23, 2020 | 11.47 | 11.47 | 11.37 | 11.41 | 122,634 | +0.10(+0.84%) |
Dec 22, 2020 | 11.57 | 11.57 | 11.31 | 11.31 | 139,087 | -0.70(-5.80%) |
Dec 21, 2020 | 11.99 | 12.05 | 11.92 | 12.01 | 153,645 | -0.16(-1.33%) |
Dec 18, 2020 | 12.22 | 12.39 | 12.14 | 12.17 | 436,017 | +0.60(+5.20%) |
Dec 17, 2020 | 11.33 | 11.62 | 11.32 | 11.57 | 533,183 | +1.26(+12.22%) |
Dec 16, 2020 | 10.26 | 10.45 | 10.19 | 10.31 | 215,707 | -0.14(-1.37%) |
Dec 15, 2020 | 10.37 | 10.45 | 10.34 | 10.45 | 72,632 | +0.16(+1.58%) |
Dec 14, 2020 | 10.36 | 10.37 | 10.26 | 10.29 | 65,049 | +0.04(+0.37%) |
Dec 11, 2020 | 10.27 | 10.35 | 10.19 | 10.25 | 107,904 | -0.08(-0.74%) |
Dec 10, 2020 | 10.23 | 10.35 | 10.22 | 10.33 | 199,894 | +0.75(+7.88%) |
Dec 09, 2020 | 9.736 | 9.746 | 9.574 | 9.574 | 131,738 | +0.25(+2.66%) |
Dec 08, 2020 | 9.421 | 9.431 | 9.259 | 9.326 | 128,107 | -0.22(-2.30%) |
Dec 07, 2020 | 9.593 | 9.660 | 9.507 | 9.545 | 64,926 | -0.09(-0.89%) |
Dec 04, 2020 | 9.565 | 9.631 | 9.536 | 9.631 | 140,170 | -0.02(-0.20%) |
Dec 03, 2020 | 9.641 | 9.698 | 9.612 | 9.650 | 97,108 | +0.29(+3.06%) |
Dec 02, 2020 | 9.297 | 9.364 | 9.297 | 9.364 | 96,993 | +0.19(+2.08%) |