Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.40 | 10.40 | 10.38 | 10.40 | 38,300 | +0.02(+0.19%) |
Feb 25, 2021 | 10.39 | 10.42 | 10.37 | 10.38 | 20,980 | -0.06(-0.57%) |
Feb 24, 2021 | 10.42 | 10.45 | 10.42 | 10.44 | 65,476 | +0.01(+0.10%) |
Feb 23, 2021 | 10.44 | 10.44 | 10.41 | 10.43 | 33,480 | +0.01(+0.10%) |
Feb 22, 2021 | 10.41 | 10.44 | 10.41 | 10.42 | 34,667 | +0.00(+0.00%) |
Feb 19, 2021 | 10.40 | 10.43 | 10.40 | 10.42 | 25,885 | +0.02(+0.19%) |
Feb 18, 2021 | 10.40 | 10.42 | 10.40 | 10.40 | 23,341 | +0.00(+0.00%) |
Feb 17, 2021 | 10.39 | 10.40 | 10.38 | 10.40 | 28,743 | +0.01(+0.10%) |
Feb 16, 2021 | 10.42 | 10.43 | 10.38 | 10.39 | 28,912 | +0.00(+0.00%) |
Feb 12, 2021 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 10.39 | 10.39 | 10.34 | 10.39 | 18,295 | +0.00(+0.00%) |
Feb 10, 2021 | 10.41 | 10.42 | 10.39 | 10.39 | 24,680 | -0.03(-0.29%) |
Feb 09, 2021 | 10.43 | 10.43 | 10.41 | 10.42 | 44,045 | -0.02(-0.19%) |
Feb 08, 2021 | 10.43 | 10.44 | 10.41 | 10.44 | 9,560 | +0.02(+0.19%) |
Feb 05, 2021 | 10.42 | 10.42 | 10.41 | 10.42 | 32,039 | +0.00(+0.00%) |
Feb 04, 2021 | 10.44 | 10.44 | 10.42 | 10.42 | 5,243 | -0.02(-0.19%) |
Feb 03, 2021 | 10.45 | 10.45 | 10.42 | 10.44 | 15,851 | +0.01(+0.10%) |
Feb 02, 2021 | 10.46 | 10.46 | 10.42 | 10.43 | 12,501 | +0.02(+0.19%) |
Feb 01, 2021 | 10.35 | 10.44 | 10.35 | 10.41 | 59,338 | +0.05(+0.48%) |
Jan 29, 2021 | 10.35 | 10.37 | 10.35 | 10.36 | 38,076 | -0.02(-0.19%) |
Jan 28, 2021 | 10.40 | 10.40 | 10.36 | 10.38 | 92,803 | -0.04(-0.38%) |
Jan 27, 2021 | 10.43 | 10.43 | 10.41 | 10.42 | 50,177 | +0.01(+0.10%) |
Jan 26, 2021 | 10.43 | 10.43 | 10.41 | 10.41 | 16,850 | +0.00(+0.00%) |
Jan 25, 2021 | 10.43 | 10.43 | 10.41 | 10.41 | 15,630 | -0.01(-0.10%) |
Jan 22, 2021 | 10.41 | 10.42 | 10.40 | 10.42 | 8,263 | +0.01(+0.10%) |
Jan 21, 2021 | 10.40 | 10.42 | 10.40 | 10.41 | 61,105 | +0.01(+0.10%) |
Jan 20, 2021 | 10.40 | 10.41 | 10.39 | 10.40 | 117,256 | +0.00(+0.00%) |
Jan 19, 2021 | 10.40 | 10.41 | 10.39 | 10.40 | 31,824 | +0.01(+0.10%) |
Jan 18, 2021 | 10.38 | 10.40 | 10.37 | 10.39 | 61,818 | +0.01(+0.10%) |
Jan 15, 2021 | 10.41 | 10.41 | 10.37 | 10.38 | 180,948 | -0.03(-0.29%) |
Jan 14, 2021 | 10.40 | 10.41 | 10.40 | 10.41 | 14,798 | +0.00(+0.00%) |
Jan 13, 2021 | 10.39 | 10.41 | 10.39 | 10.41 | 47,347 | +0.02(+0.19%) |
Jan 12, 2021 | 10.39 | 10.40 | 10.38 | 10.39 | 68,438 | -0.01(-0.10%) |
Jan 11, 2021 | 10.40 | 10.43 | 10.38 | 10.40 | 51,076 | -0.03(-0.29%) |
Jan 08, 2021 | 10.38 | 10.45 | 10.37 | 10.43 | 48,032 | +0.07(+0.68%) |
Jan 07, 2021 | 10.32 | 10.40 | 10.31 | 10.36 | 771,235 | -0.13(-1.24%) |
Jan 06, 2021 | 10.42 | 10.49 | 10.42 | 10.49 | 2,546 | +0.04(+0.38%) |
Jan 05, 2021 | 10.45 | 10.47 | 10.43 | 10.45 | 28,800 | +0.02(+0.19%) |
Jan 04, 2021 | 10.49 | 10.49 | 10.41 | 10.43 | 39,601 | -0.06(-0.57%) |
Dec 31, 2020 | 10.49 | 10.49 | 10.49 | 0 | -0.01(-0.10%) | |
Dec 30, 2020 | 10.50 | 10.50 | 10.47 | 10.50 | 9,875 | -0.04(-0.38%) |
Dec 29, 2020 | 10.51 | 10.56 | 10.46 | 10.54 | 17,515 | +0.02(+0.19%) |
Dec 24, 2020 | 10.52 | 10.52 | 10.52 | 0 | -0.01(-0.09%) | |
Dec 23, 2020 | 10.50 | 10.55 | 10.46 | 10.53 | 26,984 | +0.04(+0.38%) |
Dec 22, 2020 | 10.50 | 10.50 | 10.41 | 10.49 | 42,176 | +0.05(+0.48%) |
Dec 21, 2020 | 10.42 | 10.50 | 10.36 | 10.44 | 93,490 | +0.01(+0.10%) |
Dec 18, 2020 | 10.45 | 10.48 | 10.40 | 10.43 | 73,613 | -0.04(-0.38%) |
Dec 17, 2020 | 10.45 | 10.49 | 10.45 | 10.47 | 23,700 | +0.04(+0.38%) |
Dec 16, 2020 | 10.41 | 10.45 | 10.36 | 10.43 | 53,276 | -0.01(-0.10%) |
Dec 15, 2020 | 10.39 | 10.45 | 10.39 | 10.44 | 30,978 | +0.02(+0.19%) |
Dec 14, 2020 | 10.48 | 10.48 | 10.39 | 10.42 | 27,150 | +0.02(+0.19%) |
Dec 11, 2020 | 10.40 | 10.45 | 10.36 | 10.40 | 50,692 | +0.05(+0.48%) |
Dec 10, 2020 | 10.30 | 10.35 | 10.27 | 10.35 | 33,618 | +0.05(+0.49%) |
Dec 09, 2020 | 10.30 | 10.33 | 10.26 | 10.30 | 49,105 | -0.05(-0.48%) |
Dec 08, 2020 | 10.24 | 10.35 | 10.24 | 10.35 | 16,817 | +0.11(+1.07%) |
Dec 07, 2020 | 10.23 | 10.24 | 10.23 | 10.24 | 950 | -0.04(-0.39%) |
Dec 04, 2020 | 10.22 | 10.28 | 10.22 | 10.28 | 40,966 | +0.06(+0.59%) |
Dec 03, 2020 | 10.23 | 10.24 | 10.22 | 10.22 | 29,032 | -0.03(-0.29%) |
Dec 02, 2020 | 10.22 | 10.25 | 10.21 | 10.25 | 13,900 | +0.03(+0.29%) |