Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.38 | 10.56 | 10.29 | 10.44 | 989,295 | +0.02(+0.19%) |
Feb 25, 2021 | 10.50 | 10.63 | 10.31 | 10.42 | 1,395,293 | -0.13(-1.25%) |
Feb 24, 2021 | 10.34 | 10.57 | 10.27 | 10.55 | 1,512,397 | +0.28(+2.69%) |
Feb 23, 2021 | 10.30 | 10.32 | 10.08 | 10.27 | 1,120,583 | +0.01(+0.06%) |
Feb 22, 2021 | 10.27 | 10.44 | 10.25 | 10.27 | 1,000,102 | +0.01(+0.13%) |
Feb 19, 2021 | 10.11 | 10.26 | 10.10 | 10.25 | 712,225 | +0.14(+1.36%) |
Feb 18, 2021 | 10.17 | 10.22 | 10.10 | 10.11 | 667,318 | -0.06(-0.58%) |
Feb 17, 2021 | 10.18 | 10.19 | 10.09 | 10.17 | 605,200 | -0.01(-0.06%) |
Feb 16, 2021 | 10.20 | 10.23 | 10.11 | 10.18 | 882,877 | +0.05(+0.52%) |
Feb 12, 2021 | 10.13 | 10.17 | 10.09 | 10.13 | 746,460 | +0.00(+0.00%) |
Feb 11, 2021 | 10.27 | 10.27 | 10.10 | 10.13 | 809,813 | -0.11(-1.03%) |
Feb 10, 2021 | 10.13 | 10.29 | 10.12 | 10.23 | 941,381 | +0.15(+1.50%) |
Feb 09, 2021 | 10.25 | 10.27 | 10.04 | 10.08 | 1,180,864 | -0.20(-1.98%) |
Feb 08, 2021 | 10.35 | 10.36 | 10.19 | 10.29 | 1,048,846 | -0.01(-0.06%) |
Feb 05, 2021 | 10.12 | 10.35 | 10.08 | 10.29 | 851,597 | +0.20(+1.95%) |
Feb 04, 2021 | 10.22 | 10.40 | 10.06 | 10.10 | 1,443,470 | -0.09(-0.90%) |
Feb 03, 2021 | 10.09 | 10.23 | 10.09 | 10.19 | 1,068,329 | +0.12(+1.24%) |
Feb 02, 2021 | 10.08 | 10.22 | 9.990 | 10.06 | 987,985 | +0.12(+1.26%) |
Feb 01, 2021 | 9.701 | 9.944 | 9.602 | 9.937 | 969,757 | +0.30(+3.07%) |
Jan 29, 2021 | 9.865 | 9.891 | 9.520 | 9.642 | 1,274,581 | -0.26(-2.59%) |
Jan 28, 2021 | 10.03 | 10.21 | 9.819 | 9.898 | 1,205,869 | -0.16(-1.57%) |
Jan 27, 2021 | 10.01 | 10.21 | 9.983 | 10.06 | 1,715,706 | +0.00(+0.00%) |
Jan 26, 2021 | 9.970 | 10.08 | 9.937 | 10.06 | 956,395 | +0.10(+0.99%) |
Jan 25, 2021 | 10.02 | 10.04 | 9.907 | 9.957 | 942,595 | -0.09(-0.85%) |
Jan 22, 2021 | 10.02 | 10.06 | 9.937 | 10.04 | 805,038 | +0.01(+0.07%) |
Jan 21, 2021 | 10.16 | 10.19 | 9.983 | 10.04 | 745,433 | -0.01(-0.07%) |
Jan 20, 2021 | 10.04 | 10.08 | 9.924 | 10.04 | 774,054 | +0.10(+0.99%) |
Jan 19, 2021 | 9.819 | 9.997 | 9.740 | 9.944 | 3,200,042 | +0.14(+1.48%) |
Jan 15, 2021 | 9.734 | 9.853 | 9.734 | 9.799 | 652,582 | +0.03(+0.34%) |
Jan 14, 2021 | 9.629 | 9.852 | 9.602 | 9.767 | 780,956 | +0.14(+1.43%) |
Jan 13, 2021 | 9.615 | 9.648 | 9.550 | 9.629 | 552,461 | +0.04(+0.41%) |
Jan 12, 2021 | 9.635 | 9.647 | 9.543 | 9.589 | 590,832 | -0.01(-0.14%) |
Jan 11, 2021 | 9.694 | 9.763 | 9.586 | 9.602 | 696,669 | -0.12(-1.28%) |
Jan 08, 2021 | 9.694 | 9.747 | 9.615 | 9.727 | 881,723 | +0.10(+1.02%) |
Jan 07, 2021 | 9.517 | 9.668 | 9.511 | 9.629 | 799,987 | +0.16(+1.74%) |
Jan 06, 2021 | 9.458 | 9.517 | 9.372 | 9.464 | 978,369 | +0.08(+0.84%) |
Jan 05, 2021 | 9.359 | 9.438 | 9.352 | 9.385 | 706,862 | +0.05(+0.49%) |
Jan 04, 2021 | 9.504 | 9.536 | 9.208 | 9.339 | 1,389,462 | -0.14(-1.46%) |
Dec 31, 2020 | 9.477 | 9.477 | 9.477 | 736,101 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.431 | 9.490 | 9.369 | 9.392 | 736,101 | +0.03(+0.28%) |
Dec 29, 2020 | 9.293 | 9.405 | 9.234 | 9.366 | 1,142,645 | +0.07(+0.78%) |
Dec 28, 2020 | 9.359 | 9.418 | 9.274 | 9.293 | 893,640 | +0.01(+0.07%) |
Dec 24, 2020 | 9.405 | 9.523 | 9.267 | 9.287 | 504,385 | -0.13(-1.40%) |
Dec 23, 2020 | 9.418 | 9.474 | 9.346 | 9.418 | 593,136 | +0.04(+0.42%) |
Dec 22, 2020 | 9.385 | 9.536 | 9.326 | 9.379 | 1,642,615 | +0.05(+0.56%) |
Dec 21, 2020 | 9.201 | 9.451 | 9.175 | 9.326 | 1,026,898 | +0.00(+0.00%) |
Dec 18, 2020 | 9.320 | 9.418 | 9.241 | 9.326 | 2,096,965 | -0.03(-0.35%) |
Dec 17, 2020 | 9.346 | 9.402 | 9.162 | 9.359 | 1,209,449 | -0.02(-0.21%) |
Dec 16, 2020 | 9.333 | 9.412 | 9.300 | 9.379 | 953,780 | +0.07(+0.71%) |
Dec 15, 2020 | 9.201 | 9.333 | 9.155 | 9.313 | 975,174 | +0.16(+1.80%) |
Dec 14, 2020 | 9.168 | 9.247 | 9.090 | 9.149 | 1,055,787 | +0.03(+0.36%) |
Dec 11, 2020 | 9.037 | 9.155 | 9.004 | 9.116 | 608,762 | +0.03(+0.36%) |
Dec 10, 2020 | 8.912 | 9.116 | 8.906 | 9.083 | 1,066,628 | +0.09(+0.95%) |
Dec 09, 2020 | 9.122 | 9.155 | 8.968 | 8.998 | 714,171 | -0.07(-0.80%) |
Dec 08, 2020 | 9.004 | 9.129 | 8.965 | 9.070 | 702,553 | +0.05(+0.58%) |
Dec 07, 2020 | 9.149 | 9.168 | 8.912 | 9.017 | 1,214,003 | -0.13(-1.44%) |
Dec 04, 2020 | 9.201 | 9.267 | 9.122 | 9.149 | 982,905 | -0.01(-0.07%) |
Dec 03, 2020 | 8.991 | 9.195 | 8.906 | 9.155 | 991,958 | +0.16(+1.83%) |
Dec 02, 2020 | 8.879 | 9.070 | 8.860 | 8.991 | 926,947 | +0.09(+1.03%) |