Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.18 | 10.21 | 9.908 | 9.908 | 1,590,178 | -0.28(-2.71%) |
Feb 25, 2021 | 10.31 | 10.42 | 10.10 | 10.18 | 1,687,029 | -0.18(-1.73%) |
Feb 24, 2021 | 10.46 | 10.52 | 10.28 | 10.36 | 1,941,463 | -0.10(-0.92%) |
Feb 23, 2021 | 10.54 | 10.58 | 10.43 | 10.46 | 1,342,665 | -0.09(-0.85%) |
Feb 22, 2021 | 11.01 | 11.01 | 10.43 | 10.55 | 2,382,255 | -0.51(-4.64%) |
Feb 19, 2021 | 11.18 | 11.18 | 10.99 | 11.06 | 1,274,514 | -0.05(-0.46%) |
Feb 18, 2021 | 11.08 | 11.19 | 11.01 | 11.11 | 845,032 | +0.03(+0.29%) |
Feb 17, 2021 | 11.17 | 11.20 | 11.07 | 11.08 | 805,261 | -0.11(-0.97%) |
Feb 16, 2021 | 11.42 | 11.45 | 11.15 | 11.19 | 1,179,611 | -0.15(-1.36%) |
Feb 12, 2021 | 11.37 | 11.38 | 11.26 | 11.34 | 929,047 | -0.03(-0.23%) |
Feb 11, 2021 | 11.22 | 11.38 | 11.22 | 11.37 | 1,086,520 | +0.15(+1.37%) |
Feb 10, 2021 | 11.29 | 11.30 | 11.13 | 11.22 | 1,037,699 | +0.01(+0.11%) |
Feb 09, 2021 | 11.22 | 11.22 | 11.06 | 11.20 | 1,676,697 | +0.03(+0.23%) |
Feb 08, 2021 | 11.29 | 11.32 | 11.17 | 11.18 | 2,368,182 | -0.06(-0.51%) |
Feb 05, 2021 | 11.16 | 11.25 | 11.10 | 11.23 | 1,229,576 | +0.12(+1.10%) |
Feb 04, 2021 | 10.98 | 11.12 | 10.91 | 11.11 | 1,373,247 | +0.13(+1.23%) |
Feb 03, 2021 | 10.99 | 11.00 | 10.84 | 10.98 | 901,078 | +0.06(+0.59%) |
Feb 02, 2021 | 10.82 | 10.97 | 10.82 | 10.91 | 584,743 | +0.15(+1.43%) |
Feb 01, 2021 | 10.73 | 10.84 | 10.67 | 10.76 | 966,481 | +0.11(+1.02%) |
Jan 29, 2021 | 10.82 | 10.85 | 10.56 | 10.65 | 1,854,506 | -0.22(-2.00%) |
Jan 28, 2021 | 10.84 | 10.98 | 10.74 | 10.87 | 2,233,584 | +0.03(+0.24%) |
Jan 27, 2021 | 11.08 | 11.12 | 10.79 | 10.84 | 1,112,864 | -0.38(-3.43%) |
Jan 26, 2021 | 11.26 | 11.33 | 11.13 | 11.23 | 899,260 | -0.04(-0.34%) |
Jan 25, 2021 | 11.13 | 11.30 | 11.09 | 11.27 | 1,258,684 | +0.18(+1.62%) |
Jan 22, 2021 | 11.02 | 11.11 | 10.94 | 11.09 | 848,844 | -0.01(-0.06%) |
Jan 21, 2021 | 11.06 | 11.13 | 10.97 | 11.09 | 1,005,259 | +0.10(+0.87%) |
Jan 20, 2021 | 10.86 | 11.04 | 10.80 | 11.00 | 701,802 | +0.20(+1.84%) |
Jan 19, 2021 | 10.89 | 10.89 | 10.72 | 10.80 | 806,789 | -0.03(-0.30%) |
Jan 15, 2021 | 10.77 | 10.90 | 10.70 | 10.83 | 824,814 | +0.04(+0.36%) |
Jan 14, 2021 | 10.91 | 10.95 | 10.75 | 10.79 | 789,440 | -0.06(-0.59%) |
Jan 13, 2021 | 10.67 | 10.93 | 10.63 | 10.86 | 2,386,744 | +0.16(+1.50%) |
Jan 12, 2021 | 10.79 | 10.82 | 10.61 | 10.70 | 1,165,031 | -0.10(-0.95%) |
Jan 11, 2021 | 10.93 | 10.99 | 10.71 | 10.80 | 1,180,408 | -0.21(-1.86%) |
Jan 08, 2021 | 10.85 | 11.05 | 10.80 | 11.00 | 1,621,386 | +0.23(+2.14%) |
Jan 07, 2021 | 10.63 | 10.85 | 10.61 | 10.77 | 1,659,264 | +0.15(+1.39%) |
Jan 06, 2021 | 10.47 | 10.87 | 10.42 | 10.63 | 2,496,375 | +0.15(+1.47%) |
Jan 05, 2021 | 10.39 | 10.48 | 10.35 | 10.47 | 1,147,971 | +0.06(+0.55%) |
Jan 04, 2021 | 10.56 | 10.64 | 10.32 | 10.41 | 1,022,777 | -0.13(-1.28%) |
Dec 31, 2020 | 10.55 | 10.55 | 10.55 | 1,079,778 | -0.04(-0.36%) | |
Dec 30, 2020 | 10.58 | 10.64 | 10.50 | 10.59 | 1,079,778 | +0.17(+1.64%) |
Dec 29, 2020 | 10.27 | 10.46 | 10.27 | 10.42 | 910,447 | +0.21(+2.03%) |
Dec 28, 2020 | 10.25 | 10.27 | 10.19 | 10.21 | 687,314 | +0.02(+0.25%) |
Dec 24, 2020 | 10.17 | 10.23 | 10.15 | 10.18 | 337,268 | +0.07(+0.68%) |
Dec 23, 2020 | 10.06 | 10.17 | 10.06 | 10.12 | 624,949 | +0.13(+1.26%) |
Dec 22, 2020 | 10.00 | 10.07 | 9.914 | 9.990 | 852,378 | +0.03(+0.25%) |
Dec 21, 2020 | 9.939 | 10.01 | 9.795 | 9.965 | 1,073,130 | -0.06(-0.56%) |
Dec 18, 2020 | 10.16 | 10.20 | 9.983 | 10.02 | 1,388,142 | -0.15(-1.48%) |
Dec 17, 2020 | 10.18 | 10.28 | 10.11 | 10.17 | 1,019,310 | +0.03(+0.31%) |
Dec 16, 2020 | 10.18 | 10.30 | 10.06 | 10.14 | 934,242 | -0.03(-0.31%) |
Dec 15, 2020 | 10.08 | 10.22 | 10.03 | 10.17 | 810,439 | +0.16(+1.63%) |
Dec 14, 2020 | 10.09 | 10.15 | 9.999 | 10.01 | 1,562,725 | +0.01(+0.13%) |
Dec 11, 2020 | 10.04 | 10.07 | 9.921 | 9.996 | 1,011,485 | -0.06(-0.62%) |
Dec 10, 2020 | 9.990 | 10.10 | 9.990 | 10.06 | 777,413 | +0.01(+0.12%) |
Dec 09, 2020 | 10.05 | 10.12 | 9.965 | 10.05 | 887,883 | +0.00(+0.00%) |
Dec 08, 2020 | 10.01 | 10.06 | 9.968 | 10.05 | 649,873 | +0.04(+0.38%) |
Dec 07, 2020 | 10.05 | 10.08 | 9.977 | 10.01 | 747,107 | -0.06(-0.56%) |
Dec 04, 2020 | 10.06 | 10.10 | 10.00 | 10.06 | 751,558 | +0.03(+0.25%) |
Dec 03, 2020 | 9.946 | 10.12 | 9.902 | 10.04 | 740,869 | +0.16(+1.59%) |
Dec 02, 2020 | 10.02 | 10.03 | 9.808 | 9.883 | 1,157,382 | -0.11(-1.13%) |