Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.87 | 11.02 | 10.79 | 10.86 | 12,531,283 | +0.03(+0.25%) |
Feb 25, 2021 | 11.19 | 11.25 | 10.81 | 10.83 | 17,429,538 | -0.32(-2.86%) |
Feb 24, 2021 | 11.00 | 11.19 | 10.96 | 11.15 | 11,992,187 | +0.17(+1.53%) |
Feb 23, 2021 | 11.13 | 11.16 | 10.85 | 10.98 | 13,484,092 | -0.12(-1.09%) |
Feb 22, 2021 | 11.02 | 11.25 | 11.00 | 11.10 | 9,182,735 | +0.03(+0.30%) |
Feb 19, 2021 | 10.92 | 11.13 | 10.88 | 11.07 | 10,720,704 | +0.24(+2.24%) |
Feb 18, 2021 | 10.94 | 11.00 | 10.81 | 10.83 | 12,607,145 | -0.14(-1.29%) |
Feb 17, 2021 | 11.04 | 11.06 | 10.90 | 10.97 | 10,344,411 | -0.08(-0.73%) |
Feb 16, 2021 | 11.04 | 11.08 | 11.00 | 11.05 | 10,532,831 | +0.05(+0.49%) |
Feb 12, 2021 | 11.04 | 11.10 | 10.98 | 11.00 | 8,250,653 | -0.01(-0.12%) |
Feb 11, 2021 | 11.03 | 11.12 | 10.92 | 11.01 | 7,598,329 | -0.01(-0.06%) |
Feb 10, 2021 | 10.96 | 11.07 | 10.95 | 11.02 | 6,691,933 | +0.06(+0.55%) |
Feb 09, 2021 | 10.97 | 10.98 | 10.85 | 10.96 | 7,587,444 | +0.01(+0.06%) |
Feb 08, 2021 | 10.99 | 11.03 | 10.91 | 10.95 | 7,540,071 | -0.01(-0.12%) |
Feb 05, 2021 | 10.91 | 11.00 | 10.87 | 10.96 | 7,042,167 | +0.09(+0.80%) |
Feb 04, 2021 | 10.81 | 10.90 | 10.81 | 10.88 | 6,888,375 | +0.05(+0.43%) |
Feb 03, 2021 | 10.84 | 10.96 | 10.79 | 10.83 | 8,342,400 | +0.01(+0.12%) |
Feb 02, 2021 | 10.75 | 10.84 | 10.70 | 10.81 | 10,250,147 | +0.13(+1.19%) |
Feb 01, 2021 | 10.53 | 10.71 | 10.47 | 10.69 | 12,326,766 | +0.20(+1.86%) |
Jan 29, 2021 | 10.53 | 10.64 | 10.42 | 10.49 | 13,163,844 | -0.15(-1.39%) |
Jan 28, 2021 | 10.59 | 10.67 | 10.42 | 10.64 | 12,572,050 | +0.10(+0.96%) |
Jan 27, 2021 | 10.71 | 10.75 | 10.49 | 10.54 | 16,769,138 | -0.25(-2.29%) |
Jan 26, 2021 | 10.97 | 10.98 | 10.67 | 10.79 | 16,461,365 | -0.06(-0.55%) |
Jan 25, 2021 | 10.81 | 10.93 | 10.76 | 10.85 | 12,944,618 | +0.07(+0.68%) |
Jan 22, 2021 | 10.74 | 10.79 | 10.64 | 10.77 | 7,602,789 | +0.04(+0.37%) |
Jan 21, 2021 | 10.63 | 10.80 | 10.63 | 10.73 | 11,242,339 | +0.12(+1.13%) |
Jan 20, 2021 | 10.55 | 10.67 | 10.53 | 10.61 | 7,862,443 | +0.07(+0.70%) |
Jan 19, 2021 | 10.47 | 10.55 | 10.43 | 10.54 | 7,299,533 | +0.09(+0.90%) |
Jan 15, 2021 | 10.43 | 10.50 | 10.37 | 10.45 | 6,710,159 | +0.02(+0.19%) |
Jan 14, 2021 | 10.42 | 10.47 | 10.36 | 10.43 | 5,769,758 | +0.07(+0.64%) |
Jan 13, 2021 | 10.39 | 10.43 | 10.35 | 10.36 | 5,553,948 | -0.03(-0.26%) |
Jan 12, 2021 | 10.35 | 10.40 | 10.26 | 10.39 | 7,124,310 | +0.12(+1.17%) |
Jan 11, 2021 | 10.29 | 10.43 | 10.25 | 10.27 | 7,172,911 | -0.11(-1.03%) |
Jan 08, 2021 | 10.33 | 10.38 | 10.27 | 10.37 | 6,497,414 | +0.07(+0.71%) |
Jan 07, 2021 | 10.28 | 10.40 | 10.25 | 10.30 | 8,316,078 | +0.04(+0.39%) |
Jan 06, 2021 | 10.27 | 10.35 | 10.23 | 10.26 | 10,723,229 | +0.04(+0.39%) |
Jan 05, 2021 | 10.31 | 10.33 | 10.21 | 10.22 | 9,373,384 | -0.05(-0.52%) |
Jan 04, 2021 | 10.39 | 10.41 | 10.17 | 10.27 | 12,708,576 | -0.14(-1.35%) |
Dec 31, 2020 | 10.41 | 10.41 | 10.41 | 10,806,501 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.32 | 10.44 | 10.24 | 10.39 | 10,806,501 | +0.07(+0.65%) |
Dec 29, 2020 | 10.41 | 10.41 | 10.25 | 10.32 | 10,083,435 | -0.04(-0.38%) |
Dec 28, 2020 | 10.39 | 10.47 | 10.35 | 10.36 | 8,657,920 | +0.05(+0.45%) |
Dec 24, 2020 | 10.43 | 10.44 | 10.26 | 10.31 | 4,902,277 | -0.07(-0.64%) |
Dec 23, 2020 | 10.23 | 10.44 | 10.23 | 10.38 | 10,787,632 | +0.16(+1.55%) |
Dec 22, 2020 | 10.23 | 10.25 | 10.15 | 10.22 | 7,357,375 | +0.00(+0.00%) |
Dec 21, 2020 | 10.16 | 10.23 | 10.05 | 10.22 | 10,434,409 | +0.01(+0.07%) |
Dec 18, 2020 | 10.26 | 10.27 | 10.17 | 10.21 | 13,599,974 | -0.03(-0.26%) |
Dec 17, 2020 | 10.27 | 10.27 | 10.18 | 10.24 | 7,035,785 | +0.02(+0.19%) |
Dec 16, 2020 | 10.26 | 10.26 | 10.18 | 10.22 | 9,723,346 | +0.00(+0.00%) |
Dec 15, 2020 | 10.15 | 10.23 | 10.13 | 10.22 | 8,853,179 | +0.09(+0.85%) |
Dec 14, 2020 | 10.27 | 10.28 | 10.10 | 10.13 | 9,334,464 | -0.01(-0.13%) |
Dec 11, 2020 | 10.20 | 10.23 | 10.12 | 10.15 | 9,139,323 | -0.12(-1.16%) |
Dec 10, 2020 | 10.27 | 10.29 | 10.19 | 10.27 | 6,917,491 | -0.07(-0.64%) |
Dec 09, 2020 | 10.42 | 10.46 | 10.27 | 10.33 | 7,194,049 | +0.01(+0.06%) |
Dec 08, 2020 | 10.24 | 10.40 | 10.23 | 10.33 | 8,246,076 | +0.07(+0.71%) |
Dec 07, 2020 | 10.28 | 10.31 | 10.19 | 10.25 | 6,867,067 | -0.04(-0.39%) |
Dec 04, 2020 | 10.28 | 10.35 | 10.24 | 10.29 | 7,593,253 | +0.09(+0.84%) |
Dec 03, 2020 | 10.17 | 10.31 | 10.15 | 10.21 | 6,538,472 | +0.06(+0.59%) |
Dec 02, 2020 | 10.14 | 10.25 | 10.09 | 10.15 | 8,296,316 | -0.01(-0.13%) |