Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.86 | 11.32 | 10.10 | 11.05 | 88,200 | +0.25(+2.31%) |
Feb 25, 2021 | 11.59 | 11.59 | 10.76 | 10.80 | 54,839 | -0.69(-6.01%) |
Feb 24, 2021 | 11.45 | 11.69 | 11.19 | 11.49 | 67,159 | +0.11(+0.97%) |
Feb 23, 2021 | 11.10 | 11.47 | 10.97 | 11.38 | 99,672 | +0.12(+1.07%) |
Feb 22, 2021 | 11.27 | 11.43 | 11.18 | 11.26 | 20,610 | +0.02(+0.18%) |
Feb 19, 2021 | 10.98 | 11.33 | 10.98 | 11.24 | 31,500 | +0.27(+2.46%) |
Feb 18, 2021 | 10.97 | 11.19 | 10.78 | 10.97 | 34,282 | +0.02(+0.18%) |
Feb 17, 2021 | 10.94 | 11.23 | 10.93 | 10.95 | 32,342 | -0.28(-2.49%) |
Feb 16, 2021 | 11.60 | 11.60 | 11.13 | 11.23 | 32,855 | -0.17(-1.49%) |
Feb 12, 2021 | 11.16 | 11.47 | 11.16 | 11.40 | 38,900 | +0.17(+1.51%) |
Feb 11, 2021 | 11.27 | 11.43 | 10.97 | 11.23 | 25,802 | -0.06(-0.53%) |
Feb 10, 2021 | 11.34 | 11.43 | 10.99 | 11.29 | 48,059 | +0.05(+0.44%) |
Feb 09, 2021 | 11.21 | 12.03 | 11.05 | 11.24 | 72,228 | -0.37(-3.19%) |
Feb 08, 2021 | 10.75 | 11.64 | 10.44 | 11.61 | 81,221 | +1.11(+10.57%) |
Feb 05, 2021 | 10.51 | 10.69 | 10.43 | 10.50 | 70,600 | +0.00(+0.00%) |
Feb 04, 2021 | 10.12 | 10.51 | 10.12 | 10.50 | 127,124 | +0.36(+3.55%) |
Feb 03, 2021 | 9.940 | 10.35 | 9.930 | 10.14 | 154,766 | +0.13(+1.30%) |
Feb 02, 2021 | 10.50 | 10.55 | 9.820 | 10.01 | 143,191 | -0.49(-4.67%) |
Feb 01, 2021 | 10.44 | 10.57 | 10.25 | 10.50 | 44,004 | +0.06(+0.57%) |
Jan 29, 2021 | 9.580 | 10.50 | 9.530 | 10.44 | 70,100 | +0.87(+9.09%) |
Jan 28, 2021 | 9.780 | 9.890 | 9.410 | 9.570 | 140,472 | +0.00(+0.00%) |
Jan 27, 2021 | 9.370 | 9.850 | 9.310 | 9.570 | 295,664 | -0.03(-0.31%) |
Jan 26, 2021 | 10.07 | 10.18 | 9.550 | 9.600 | 84,387 | -0.36(-3.61%) |
Jan 25, 2021 | 10.04 | 10.38 | 9.660 | 9.960 | 84,621 | -0.16(-1.58%) |
Jan 22, 2021 | 10.01 | 10.32 | 10.00 | 10.12 | 48,200 | +0.01(+0.10%) |
Jan 21, 2021 | 10.36 | 10.46 | 10.11 | 10.11 | 26,055 | -0.26(-2.51%) |
Jan 20, 2021 | 10.40 | 10.44 | 10.11 | 10.37 | 22,261 | -0.08(-0.77%) |
Jan 19, 2021 | 10.47 | 10.50 | 10.27 | 10.45 | 35,102 | +0.18(+1.75%) |
Jan 15, 2021 | 10.05 | 10.27 | 9.790 | 10.27 | 41,700 | +0.08(+0.79%) |
Jan 14, 2021 | 10.24 | 10.42 | 10.11 | 10.19 | 24,405 | +0.08(+0.79%) |
Jan 13, 2021 | 10.38 | 10.42 | 10.11 | 10.11 | 27,933 | -0.39(-3.71%) |
Jan 12, 2021 | 10.42 | 10.56 | 10.41 | 10.50 | 37,212 | +0.08(+0.77%) |
Jan 11, 2021 | 10.41 | 10.50 | 10.41 | 10.42 | 21,797 | -0.08(-0.76%) |
Jan 08, 2021 | 10.49 | 10.51 | 10.17 | 10.50 | 23,800 | +0.15(+1.45%) |
Jan 07, 2021 | 10.48 | 10.60 | 10.34 | 10.35 | 39,469 | -0.08(-0.77%) |
Jan 06, 2021 | 10.34 | 11.13 | 10.34 | 10.43 | 57,354 | +0.28(+2.76%) |
Jan 05, 2021 | 10.47 | 10.59 | 10.10 | 10.15 | 38,489 | -0.27(-2.59%) |
Jan 04, 2021 | 10.48 | 10.52 | 10.31 | 10.42 | 38,314 | +0.06(+0.58%) |
Dec 31, 2020 | 10.36 | 10.36 | 10.36 | 66,769 | -0.14(-1.33%) | |
Dec 30, 2020 | 10.33 | 10.68 | 10.33 | 10.50 | 66,769 | +0.19(+1.84%) |
Dec 29, 2020 | 10.59 | 10.66 | 10.22 | 10.31 | 28,465 | -0.09(-0.87%) |
Dec 28, 2020 | 10.68 | 11.02 | 10.39 | 10.40 | 18,705 | -0.16(-1.52%) |
Dec 24, 2020 | 10.61 | 10.69 | 10.52 | 10.56 | 8,600 | -0.10(-0.94%) |
Dec 23, 2020 | 10.50 | 10.82 | 10.50 | 10.66 | 12,305 | +0.17(+1.62%) |
Dec 22, 2020 | 10.16 | 10.57 | 10.16 | 10.49 | 13,541 | +0.33(+3.25%) |
Dec 21, 2020 | 9.910 | 10.24 | 9.830 | 10.16 | 32,834 | +0.25(+2.52%) |
Dec 18, 2020 | 11.00 | 11.04 | 9.870 | 9.910 | 94,100 | -1.03(-9.41%) |
Dec 17, 2020 | 10.67 | 11.06 | 10.67 | 10.94 | 17,410 | +0.43(+4.09%) |
Dec 16, 2020 | 10.87 | 11.10 | 10.50 | 10.51 | 28,136 | -0.25(-2.32%) |
Dec 15, 2020 | 10.83 | 11.46 | 10.50 | 10.76 | 35,946 | +0.08(+0.75%) |
Dec 14, 2020 | 11.18 | 11.18 | 10.67 | 10.68 | 21,574 | -0.36(-3.26%) |
Dec 11, 2020 | 10.92 | 11.20 | 10.92 | 11.04 | 15,000 | -0.04(-0.36%) |
Dec 10, 2020 | 11.01 | 11.61 | 10.97 | 11.08 | 72,429 | +0.09(+0.82%) |
Dec 09, 2020 | 11.44 | 11.44 | 10.93 | 10.99 | 23,301 | -0.32(-2.83%) |
Dec 08, 2020 | 10.98 | 11.38 | 10.98 | 11.31 | 68,963 | +0.36(+3.29%) |
Dec 07, 2020 | 11.20 | 11.35 | 10.93 | 10.95 | 19,464 | -0.31(-2.75%) |
Dec 04, 2020 | 11.02 | 11.29 | 11.02 | 11.26 | 22,500 | +0.22(+1.99%) |
Dec 03, 2020 | 11.12 | 11.35 | 11.01 | 11.04 | 17,804 | -0.12(-1.08%) |
Dec 02, 2020 | 11.06 | 11.26 | 11.05 | 11.16 | 17,071 | +0.08(+0.72%) |