Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.39 | 10.56 | 10.30 | 10.44 | 988,579 | +0.02(+0.19%) |
Feb 25, 2021 | 10.50 | 10.64 | 10.32 | 10.42 | 1,394,282 | -0.13(-1.25%) |
Feb 24, 2021 | 10.35 | 10.58 | 10.28 | 10.56 | 1,511,302 | +0.28(+2.69%) |
Feb 23, 2021 | 10.31 | 10.33 | 10.09 | 10.28 | 1,119,772 | +0.01(+0.06%) |
Feb 22, 2021 | 10.27 | 10.45 | 10.26 | 10.27 | 999,378 | +0.01(+0.13%) |
Feb 19, 2021 | 10.12 | 10.27 | 10.11 | 10.26 | 711,710 | +0.14(+1.36%) |
Feb 18, 2021 | 10.17 | 10.23 | 10.10 | 10.12 | 666,834 | -0.06(-0.58%) |
Feb 17, 2021 | 10.19 | 10.20 | 10.10 | 10.18 | 604,762 | -0.01(-0.06%) |
Feb 16, 2021 | 10.21 | 10.23 | 10.12 | 10.19 | 882,237 | +0.05(+0.52%) |
Feb 12, 2021 | 10.14 | 10.18 | 10.10 | 10.14 | 745,919 | +0.00(+0.00%) |
Feb 11, 2021 | 10.27 | 10.27 | 10.10 | 10.14 | 809,227 | -0.11(-1.03%) |
Feb 10, 2021 | 10.14 | 10.30 | 10.13 | 10.24 | 940,699 | +0.15(+1.50%) |
Feb 09, 2021 | 10.26 | 10.28 | 10.05 | 10.09 | 1,180,009 | -0.20(-1.98%) |
Feb 08, 2021 | 10.36 | 10.37 | 10.20 | 10.29 | 1,048,087 | -0.01(-0.06%) |
Feb 05, 2021 | 10.13 | 10.36 | 10.09 | 10.30 | 850,980 | +0.20(+1.95%) |
Feb 04, 2021 | 10.23 | 10.40 | 10.07 | 10.10 | 1,442,425 | -0.09(-0.90%) |
Feb 03, 2021 | 10.10 | 10.23 | 10.10 | 10.19 | 1,067,556 | +0.12(+1.24%) |
Feb 02, 2021 | 10.09 | 10.23 | 9.997 | 10.07 | 987,270 | +0.12(+1.26%) |
Feb 01, 2021 | 9.708 | 9.951 | 9.609 | 9.945 | 969,055 | +0.30(+3.07%) |
Jan 29, 2021 | 9.872 | 9.899 | 9.527 | 9.649 | 1,273,658 | -0.26(-2.59%) |
Jan 28, 2021 | 10.04 | 10.21 | 9.826 | 9.905 | 1,204,996 | -0.16(-1.57%) |
Jan 27, 2021 | 10.02 | 10.21 | 9.991 | 10.06 | 1,714,464 | +0.00(+0.00%) |
Jan 26, 2021 | 9.977 | 10.08 | 9.945 | 10.06 | 955,703 | +0.10(+0.99%) |
Jan 25, 2021 | 10.03 | 10.04 | 9.915 | 9.964 | 941,912 | -0.09(-0.85%) |
Jan 22, 2021 | 10.03 | 10.06 | 9.945 | 10.05 | 804,456 | +0.01(+0.06%) |
Jan 21, 2021 | 10.17 | 10.19 | 9.991 | 10.04 | 744,893 | -0.01(-0.06%) |
Jan 20, 2021 | 10.05 | 10.08 | 9.931 | 10.05 | 773,494 | +0.10(+0.99%) |
Jan 19, 2021 | 9.826 | 10.00 | 9.747 | 9.951 | 3,197,725 | +0.14(+1.48%) |
Jan 15, 2021 | 9.741 | 9.860 | 9.741 | 9.806 | 652,109 | +0.03(+0.34%) |
Jan 14, 2021 | 9.635 | 9.859 | 9.609 | 9.774 | 780,390 | +0.14(+1.43%) |
Jan 13, 2021 | 9.622 | 9.655 | 9.557 | 9.635 | 552,061 | +0.04(+0.41%) |
Jan 12, 2021 | 9.642 | 9.654 | 9.550 | 9.596 | 590,404 | -0.01(-0.14%) |
Jan 11, 2021 | 9.701 | 9.770 | 9.593 | 9.609 | 696,165 | -0.12(-1.28%) |
Jan 08, 2021 | 9.701 | 9.754 | 9.622 | 9.734 | 881,085 | +0.10(+1.02%) |
Jan 07, 2021 | 9.524 | 9.675 | 9.518 | 9.635 | 799,408 | +0.16(+1.74%) |
Jan 06, 2021 | 9.464 | 9.524 | 9.379 | 9.471 | 977,661 | +0.08(+0.84%) |
Jan 05, 2021 | 9.366 | 9.445 | 9.359 | 9.392 | 706,350 | +0.05(+0.49%) |
Jan 04, 2021 | 9.511 | 9.543 | 9.215 | 9.346 | 1,388,456 | -0.14(-1.46%) |
Dec 31, 2020 | 9.484 | 9.484 | 9.484 | 735,568 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.438 | 9.497 | 9.376 | 9.399 | 735,568 | +0.03(+0.28%) |
Dec 29, 2020 | 9.300 | 9.412 | 9.241 | 9.372 | 1,141,818 | +0.07(+0.78%) |
Dec 28, 2020 | 9.366 | 9.425 | 9.280 | 9.300 | 892,993 | +0.01(+0.07%) |
Dec 24, 2020 | 9.412 | 9.530 | 9.274 | 9.293 | 504,020 | -0.13(-1.40%) |
Dec 23, 2020 | 9.425 | 9.481 | 9.353 | 9.425 | 592,706 | +0.04(+0.42%) |
Dec 22, 2020 | 9.392 | 9.543 | 9.333 | 9.386 | 1,641,426 | +0.05(+0.56%) |
Dec 21, 2020 | 9.208 | 9.458 | 9.182 | 9.333 | 1,026,155 | +0.00(+0.00%) |
Dec 18, 2020 | 9.326 | 9.425 | 9.247 | 9.333 | 2,095,447 | -0.03(-0.35%) |
Dec 17, 2020 | 9.353 | 9.409 | 9.168 | 9.366 | 1,208,573 | -0.02(-0.21%) |
Dec 16, 2020 | 9.339 | 9.418 | 9.307 | 9.386 | 953,089 | +0.07(+0.71%) |
Dec 15, 2020 | 9.208 | 9.339 | 9.162 | 9.320 | 974,468 | +0.16(+1.80%) |
Dec 14, 2020 | 9.175 | 9.254 | 9.096 | 9.155 | 1,055,023 | +0.03(+0.36%) |
Dec 11, 2020 | 9.044 | 9.162 | 9.011 | 9.122 | 608,321 | +0.03(+0.36%) |
Dec 10, 2020 | 8.919 | 9.122 | 8.912 | 9.090 | 1,065,856 | +0.09(+0.95%) |
Dec 09, 2020 | 9.129 | 9.162 | 8.974 | 9.004 | 713,654 | -0.07(-0.80%) |
Dec 08, 2020 | 9.011 | 9.136 | 8.971 | 9.076 | 702,044 | +0.05(+0.58%) |
Dec 07, 2020 | 9.155 | 9.175 | 8.919 | 9.024 | 1,213,124 | -0.13(-1.44%) |
Dec 04, 2020 | 9.208 | 9.274 | 9.129 | 9.155 | 982,193 | -0.01(-0.07%) |
Dec 03, 2020 | 8.997 | 9.201 | 8.912 | 9.162 | 991,240 | +0.16(+1.83%) |
Dec 02, 2020 | 8.886 | 9.076 | 8.866 | 8.997 | 926,276 | +0.09(+1.03%) |