Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.36 | 11.38 | 10.93 | 11.13 | 304,394 | -0.32(-2.77%) |
Feb 25, 2021 | 11.51 | 11.68 | 11.45 | 11.45 | 311,393 | -0.05(-0.41%) |
Feb 24, 2021 | 11.51 | 11.76 | 11.22 | 11.50 | 457,815 | +0.36(+3.26%) |
Feb 23, 2021 | 11.06 | 11.45 | 10.94 | 11.13 | 363,828 | +0.08(+0.76%) |
Feb 22, 2021 | 10.74 | 11.08 | 10.67 | 11.05 | 325,482 | +0.34(+3.22%) |
Feb 19, 2021 | 10.66 | 10.78 | 10.57 | 10.71 | 385,751 | -0.09(-0.82%) |
Feb 18, 2021 | 10.71 | 10.96 | 10.68 | 10.79 | 296,760 | +0.04(+0.39%) |
Feb 17, 2021 | 10.84 | 10.97 | 10.74 | 10.75 | 232,464 | -0.10(-0.94%) |
Feb 16, 2021 | 10.77 | 10.93 | 10.62 | 10.85 | 346,631 | +0.24(+2.28%) |
Feb 12, 2021 | 10.39 | 10.61 | 10.39 | 10.61 | 172,375 | +0.15(+1.47%) |
Feb 11, 2021 | 10.51 | 10.71 | 10.39 | 10.46 | 214,933 | -0.18(-1.71%) |
Feb 10, 2021 | 10.68 | 10.81 | 10.62 | 10.64 | 201,106 | -0.03(-0.26%) |
Feb 09, 2021 | 10.62 | 10.72 | 10.49 | 10.67 | 176,898 | +0.01(+0.09%) |
Feb 08, 2021 | 10.62 | 10.71 | 10.51 | 10.66 | 169,083 | +0.11(+1.06%) |
Feb 05, 2021 | 10.57 | 10.57 | 10.37 | 10.55 | 179,137 | -0.01(-0.09%) |
Feb 04, 2021 | 10.37 | 10.57 | 10.34 | 10.56 | 233,300 | +0.29(+2.81%) |
Feb 03, 2021 | 10.06 | 10.41 | 10.06 | 10.27 | 126,581 | -0.16(-1.52%) |
Feb 02, 2021 | 10.27 | 10.57 | 10.25 | 10.43 | 179,808 | +0.30(+2.94%) |
Feb 01, 2021 | 10.19 | 10.22 | 9.978 | 10.13 | 254,703 | +0.01(+0.09%) |
Jan 29, 2021 | 10.16 | 10.36 | 10.11 | 10.12 | 199,745 | -0.18(-1.72%) |
Jan 28, 2021 | 9.876 | 10.40 | 9.801 | 10.30 | 232,565 | +0.57(+5.84%) |
Jan 27, 2021 | 9.988 | 10.10 | 9.717 | 9.727 | 266,771 | -0.40(-3.96%) |
Jan 26, 2021 | 10.39 | 10.39 | 10.11 | 10.13 | 190,901 | -0.18(-1.72%) |
Jan 25, 2021 | 10.29 | 10.38 | 10.06 | 10.30 | 187,590 | -0.02(-0.18%) |
Jan 22, 2021 | 10.21 | 10.34 | 10.13 | 10.32 | 188,689 | +0.06(+0.54%) |
Jan 21, 2021 | 10.45 | 10.45 | 10.25 | 10.27 | 210,175 | -0.13(-1.25%) |
Jan 20, 2021 | 10.33 | 10.43 | 10.29 | 10.40 | 132,612 | +0.04(+0.36%) |
Jan 19, 2021 | 10.48 | 10.57 | 10.21 | 10.36 | 204,001 | -0.07(-0.63%) |
Jan 15, 2021 | 10.52 | 10.52 | 10.36 | 10.43 | 113,557 | -0.20(-1.84%) |
Jan 14, 2021 | 10.55 | 10.66 | 10.33 | 10.62 | 151,046 | +0.18(+1.69%) |
Jan 13, 2021 | 10.46 | 10.46 | 10.27 | 10.44 | 123,146 | -0.07(-0.71%) |
Jan 12, 2021 | 10.34 | 10.63 | 10.30 | 10.52 | 143,410 | +0.18(+1.71%) |
Jan 11, 2021 | 10.30 | 10.40 | 10.19 | 10.34 | 295,090 | -0.06(-0.54%) |
Jan 08, 2021 | 10.68 | 10.68 | 10.25 | 10.40 | 118,280 | -0.30(-2.79%) |
Jan 07, 2021 | 10.80 | 10.82 | 10.61 | 10.70 | 219,526 | -0.02(-0.17%) |
Jan 06, 2021 | 10.37 | 10.85 | 10.37 | 10.71 | 404,923 | +0.49(+4.83%) |
Jan 05, 2021 | 10.06 | 10.30 | 10.06 | 10.22 | 216,189 | +0.15(+1.48%) |
Jan 04, 2021 | 10.16 | 10.24 | 9.918 | 10.07 | 229,418 | -0.05(-0.46%) |
Dec 31, 2020 | 10.12 | 10.12 | 10.12 | 118,511 | +0.07(+0.65%) | |
Dec 30, 2020 | 10.01 | 10.14 | 9.993 | 10.05 | 118,841 | +0.08(+0.84%) |
Dec 29, 2020 | 10.07 | 10.08 | 9.932 | 9.969 | 133,376 | -0.14(-1.38%) |
Dec 28, 2020 | 10.13 | 10.20 | 10.03 | 10.11 | 205,514 | +0.07(+0.74%) |
Dec 24, 2020 | 10.07 | 10.12 | 9.979 | 10.03 | 77,709 | -0.03(-0.28%) |
Dec 23, 2020 | 9.783 | 10.12 | 9.783 | 10.06 | 116,285 | +0.30(+3.04%) |
Dec 22, 2020 | 9.988 | 9.988 | 9.746 | 9.765 | 153,782 | -0.17(-1.68%) |
Dec 21, 2020 | 9.858 | 10.03 | 9.793 | 9.932 | 233,888 | +0.07(+0.66%) |
Dec 18, 2020 | 10.23 | 10.28 | 9.858 | 9.867 | 862,982 | -0.32(-3.10%) |
Dec 17, 2020 | 10.21 | 10.21 | 10.05 | 10.18 | 161,600 | +0.02(+0.18%) |
Dec 16, 2020 | 10.17 | 10.24 | 10.13 | 10.16 | 197,308 | -0.01(-0.09%) |
Dec 15, 2020 | 9.988 | 10.26 | 9.691 | 10.17 | 254,961 | +0.22(+2.24%) |
Dec 14, 2020 | 10.08 | 10.13 | 9.927 | 9.951 | 171,115 | -0.01(-0.09%) |
Dec 11, 2020 | 9.886 | 10.06 | 9.844 | 9.960 | 168,980 | -0.07(-0.65%) |
Dec 10, 2020 | 9.830 | 10.03 | 9.830 | 10.03 | 293,534 | +0.11(+1.08%) |
Dec 09, 2020 | 10.06 | 10.06 | 9.821 | 9.918 | 232,570 | +0.05(+0.52%) |
Dec 08, 2020 | 9.718 | 9.886 | 9.700 | 9.867 | 201,995 | +0.04(+0.38%) |
Dec 07, 2020 | 9.635 | 9.867 | 9.598 | 9.830 | 195,794 | +0.10(+1.05%) |
Dec 04, 2020 | 9.691 | 9.756 | 9.630 | 9.728 | 245,828 | +0.13(+1.31%) |
Dec 03, 2020 | 9.505 | 9.649 | 9.477 | 9.602 | 283,128 | +0.13(+1.37%) |
Dec 02, 2020 | 9.180 | 9.551 | 9.059 | 9.472 | 422,750 | +0.26(+2.77%) |