Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.86 | 11.01 | 10.78 | 10.85 | 12,538,149 | +0.03(+0.25%) |
Feb 25, 2021 | 11.18 | 11.24 | 10.81 | 10.83 | 17,439,086 | -0.32(-2.86%) |
Feb 24, 2021 | 10.99 | 11.18 | 10.96 | 11.15 | 11,998,759 | +0.17(+1.53%) |
Feb 23, 2021 | 11.13 | 11.16 | 10.84 | 10.98 | 13,491,482 | -0.12(-1.09%) |
Feb 22, 2021 | 11.01 | 11.25 | 10.99 | 11.10 | 9,187,768 | +0.03(+0.30%) |
Feb 19, 2021 | 10.91 | 11.13 | 10.88 | 11.06 | 10,726,580 | +0.24(+2.24%) |
Feb 18, 2021 | 10.94 | 10.99 | 10.81 | 10.82 | 12,614,055 | -0.14(-1.29%) |
Feb 17, 2021 | 11.04 | 11.06 | 10.89 | 10.96 | 10,350,081 | -0.08(-0.73%) |
Feb 16, 2021 | 11.04 | 11.08 | 11.00 | 11.04 | 10,538,604 | +0.05(+0.49%) |
Feb 12, 2021 | 11.03 | 11.10 | 10.98 | 10.99 | 8,255,174 | -0.01(-0.12%) |
Feb 11, 2021 | 11.02 | 11.11 | 10.92 | 11.00 | 7,602,493 | -0.01(-0.06%) |
Feb 10, 2021 | 10.96 | 11.06 | 10.94 | 11.01 | 6,695,601 | +0.06(+0.55%) |
Feb 09, 2021 | 10.96 | 10.97 | 10.84 | 10.95 | 7,591,602 | +0.01(+0.06%) |
Feb 08, 2021 | 10.98 | 11.02 | 10.90 | 10.94 | 7,544,203 | -0.01(-0.12%) |
Feb 05, 2021 | 10.90 | 10.99 | 10.86 | 10.96 | 7,046,026 | +0.09(+0.80%) |
Feb 04, 2021 | 10.80 | 10.90 | 10.80 | 10.87 | 6,892,150 | +0.05(+0.43%) |
Feb 03, 2021 | 10.83 | 10.95 | 10.78 | 10.82 | 8,346,972 | +0.01(+0.12%) |
Feb 02, 2021 | 10.74 | 10.84 | 10.69 | 10.81 | 10,255,765 | +0.13(+1.20%) |
Feb 01, 2021 | 10.52 | 10.70 | 10.47 | 10.68 | 12,333,521 | +0.19(+1.86%) |
Jan 29, 2021 | 10.53 | 10.63 | 10.42 | 10.49 | 13,171,059 | -0.15(-1.39%) |
Jan 28, 2021 | 10.58 | 10.67 | 10.42 | 10.63 | 12,578,941 | +0.10(+0.96%) |
Jan 27, 2021 | 10.71 | 10.74 | 10.49 | 10.53 | 16,778,324 | -0.25(-2.29%) |
Jan 26, 2021 | 10.96 | 10.97 | 10.67 | 10.78 | 16,470,382 | -0.06(-0.55%) |
Jan 25, 2021 | 10.81 | 10.93 | 10.75 | 10.84 | 12,951,709 | +0.07(+0.68%) |
Jan 22, 2021 | 10.73 | 10.78 | 10.64 | 10.77 | 7,606,954 | +0.04(+0.37%) |
Jan 21, 2021 | 10.63 | 10.79 | 10.62 | 10.73 | 11,248,497 | +0.12(+1.13%) |
Jan 20, 2021 | 10.54 | 10.66 | 10.52 | 10.61 | 7,866,750 | +0.07(+0.70%) |
Jan 19, 2021 | 10.47 | 10.54 | 10.42 | 10.53 | 7,303,532 | +0.09(+0.89%) |
Jan 15, 2021 | 10.42 | 10.49 | 10.37 | 10.44 | 6,713,834 | +0.02(+0.19%) |
Jan 14, 2021 | 10.41 | 10.47 | 10.35 | 10.42 | 5,772,919 | +0.07(+0.64%) |
Jan 13, 2021 | 10.38 | 10.42 | 10.34 | 10.35 | 5,556,990 | -0.03(-0.26%) |
Jan 12, 2021 | 10.34 | 10.39 | 10.25 | 10.38 | 7,128,213 | +0.12(+1.17%) |
Jan 11, 2021 | 10.28 | 10.43 | 10.24 | 10.26 | 7,176,840 | -0.11(-1.03%) |
Jan 08, 2021 | 10.33 | 10.37 | 10.27 | 10.37 | 6,500,973 | +0.07(+0.71%) |
Jan 07, 2021 | 10.27 | 10.39 | 10.25 | 10.29 | 8,320,634 | +0.04(+0.39%) |
Jan 06, 2021 | 10.27 | 10.34 | 10.23 | 10.25 | 10,729,103 | +0.04(+0.39%) |
Jan 05, 2021 | 10.30 | 10.33 | 10.20 | 10.21 | 9,378,519 | -0.05(-0.52%) |
Jan 04, 2021 | 10.38 | 10.40 | 10.16 | 10.27 | 12,715,538 | -0.14(-1.35%) |
Dec 31, 2020 | 10.41 | 10.41 | 10.41 | 10,812,420 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.31 | 10.43 | 10.23 | 10.38 | 10,812,420 | +0.07(+0.65%) |
Dec 29, 2020 | 10.40 | 10.40 | 10.24 | 10.31 | 10,088,961 | -0.04(-0.38%) |
Dec 28, 2020 | 10.38 | 10.47 | 10.35 | 10.35 | 8,662,665 | +0.05(+0.45%) |
Dec 24, 2020 | 10.43 | 10.43 | 10.25 | 10.31 | 4,904,964 | -0.07(-0.64%) |
Dec 23, 2020 | 10.23 | 10.44 | 10.23 | 10.37 | 10,793,544 | +0.16(+1.55%) |
Dec 22, 2020 | 10.22 | 10.25 | 10.14 | 10.21 | 7,361,407 | +0.00(+0.00%) |
Dec 21, 2020 | 10.15 | 10.22 | 10.04 | 10.21 | 10,440,127 | +0.01(+0.06%) |
Dec 18, 2020 | 10.25 | 10.27 | 10.17 | 10.21 | 13,607,427 | -0.03(-0.26%) |
Dec 17, 2020 | 10.26 | 10.27 | 10.17 | 10.23 | 7,039,641 | +0.02(+0.19%) |
Dec 16, 2020 | 10.25 | 10.25 | 10.17 | 10.21 | 9,728,674 | +0.00(+0.00%) |
Dec 15, 2020 | 10.14 | 10.22 | 10.13 | 10.21 | 8,858,031 | +0.09(+0.85%) |
Dec 14, 2020 | 10.27 | 10.27 | 10.09 | 10.13 | 9,339,579 | -0.01(-0.13%) |
Dec 11, 2020 | 10.19 | 10.23 | 10.11 | 10.14 | 9,144,331 | -0.12(-1.16%) |
Dec 10, 2020 | 10.27 | 10.28 | 10.19 | 10.26 | 6,921,282 | -0.07(-0.64%) |
Dec 09, 2020 | 10.41 | 10.46 | 10.26 | 10.33 | 7,197,991 | +0.01(+0.06%) |
Dec 08, 2020 | 10.23 | 10.39 | 10.22 | 10.32 | 8,250,595 | +0.07(+0.71%) |
Dec 07, 2020 | 10.27 | 10.31 | 10.19 | 10.25 | 6,870,830 | -0.04(-0.39%) |
Dec 04, 2020 | 10.27 | 10.34 | 10.23 | 10.29 | 7,597,414 | +0.09(+0.84%) |
Dec 03, 2020 | 10.17 | 10.31 | 10.14 | 10.20 | 6,542,055 | +0.06(+0.59%) |
Dec 02, 2020 | 10.13 | 10.24 | 10.08 | 10.14 | 8,300,863 | -0.01(-0.13%) |