Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.89 | 11.07 | 10.79 | 10.94 | 943,591 | +0.02(+0.19%) |
Feb 25, 2021 | 11.00 | 11.14 | 10.81 | 10.92 | 1,330,832 | -0.14(-1.25%) |
Feb 24, 2021 | 10.85 | 11.09 | 10.77 | 11.06 | 1,442,527 | +0.29(+2.69%) |
Feb 23, 2021 | 10.80 | 10.82 | 10.57 | 10.77 | 1,068,814 | +0.01(+0.06%) |
Feb 22, 2021 | 10.76 | 10.95 | 10.75 | 10.76 | 953,899 | +0.01(+0.13%) |
Feb 19, 2021 | 10.60 | 10.76 | 10.59 | 10.75 | 679,322 | +0.14(+1.36%) |
Feb 18, 2021 | 10.66 | 10.71 | 10.58 | 10.60 | 636,489 | -0.06(-0.58%) |
Feb 17, 2021 | 10.67 | 10.69 | 10.58 | 10.67 | 577,240 | -0.01(-0.06%) |
Feb 16, 2021 | 10.69 | 10.72 | 10.60 | 10.67 | 842,089 | +0.06(+0.52%) |
Feb 12, 2021 | 10.63 | 10.67 | 10.58 | 10.62 | 711,974 | +0.00(+0.00%) |
Feb 11, 2021 | 10.76 | 10.76 | 10.58 | 10.62 | 772,401 | -0.11(-1.03%) |
Feb 10, 2021 | 10.63 | 10.79 | 10.61 | 10.73 | 897,890 | +0.16(+1.50%) |
Feb 09, 2021 | 10.75 | 10.77 | 10.53 | 10.57 | 1,126,310 | -0.21(-1.98%) |
Feb 08, 2021 | 10.85 | 10.87 | 10.69 | 10.78 | 1,000,391 | -0.01(-0.06%) |
Feb 05, 2021 | 10.61 | 10.85 | 10.57 | 10.79 | 812,255 | +0.21(+1.95%) |
Feb 04, 2021 | 10.71 | 10.90 | 10.55 | 10.58 | 1,376,784 | -0.10(-0.90%) |
Feb 03, 2021 | 10.58 | 10.72 | 10.58 | 10.68 | 1,018,974 | +0.13(+1.24%) |
Feb 02, 2021 | 10.57 | 10.71 | 10.47 | 10.55 | 942,342 | +0.13(+1.26%) |
Feb 01, 2021 | 10.17 | 10.43 | 10.07 | 10.42 | 924,956 | +0.31(+3.07%) |
Jan 29, 2021 | 10.34 | 10.37 | 9.981 | 10.11 | 1,215,697 | -0.27(-2.59%) |
Jan 28, 2021 | 10.52 | 10.70 | 10.29 | 10.38 | 1,150,160 | -0.17(-1.57%) |
Jan 27, 2021 | 10.49 | 10.70 | 10.47 | 10.54 | 1,636,443 | +0.00(+0.00%) |
Jan 26, 2021 | 10.45 | 10.56 | 10.42 | 10.54 | 912,211 | +0.10(+0.99%) |
Jan 25, 2021 | 10.51 | 10.52 | 10.39 | 10.44 | 899,048 | -0.09(-0.85%) |
Jan 22, 2021 | 10.51 | 10.54 | 10.42 | 10.53 | 767,847 | +0.01(+0.07%) |
Jan 21, 2021 | 10.65 | 10.68 | 10.47 | 10.52 | 710,995 | -0.01(-0.07%) |
Jan 20, 2021 | 10.53 | 10.56 | 10.40 | 10.53 | 738,294 | +0.10(+0.99%) |
Jan 19, 2021 | 10.29 | 10.48 | 10.21 | 10.43 | 3,052,205 | +0.15(+1.48%) |
Jan 15, 2021 | 10.21 | 10.33 | 10.21 | 10.27 | 622,433 | +0.03(+0.34%) |
Jan 14, 2021 | 10.09 | 10.33 | 10.07 | 10.24 | 744,877 | +0.14(+1.43%) |
Jan 13, 2021 | 10.08 | 10.12 | 10.01 | 10.09 | 526,938 | +0.04(+0.41%) |
Jan 12, 2021 | 10.10 | 10.11 | 10.01 | 10.05 | 563,536 | -0.01(-0.14%) |
Jan 11, 2021 | 10.16 | 10.24 | 10.05 | 10.07 | 664,484 | -0.13(-1.28%) |
Jan 08, 2021 | 10.16 | 10.22 | 10.08 | 10.20 | 840,989 | +0.10(+1.02%) |
Jan 07, 2021 | 9.978 | 10.14 | 9.972 | 10.09 | 763,029 | +0.17(+1.74%) |
Jan 06, 2021 | 9.916 | 9.978 | 9.826 | 9.923 | 933,170 | +0.08(+0.84%) |
Jan 05, 2021 | 9.812 | 9.895 | 9.805 | 9.840 | 674,206 | +0.05(+0.49%) |
Jan 04, 2021 | 9.964 | 9.998 | 9.654 | 9.792 | 1,325,271 | -0.14(-1.46%) |
Dec 31, 2020 | 9.936 | 9.936 | 9.936 | 702,094 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.888 | 9.950 | 9.823 | 9.847 | 702,094 | +0.03(+0.28%) |
Dec 29, 2020 | 9.743 | 9.861 | 9.681 | 9.819 | 1,089,857 | +0.08(+0.78%) |
Dec 28, 2020 | 9.812 | 9.874 | 9.723 | 9.743 | 852,355 | +0.01(+0.07%) |
Dec 24, 2020 | 9.861 | 9.985 | 9.716 | 9.737 | 481,083 | -0.14(-1.40%) |
Dec 23, 2020 | 9.874 | 9.933 | 9.799 | 9.874 | 565,734 | +0.04(+0.42%) |
Dec 22, 2020 | 9.840 | 9.998 | 9.778 | 9.833 | 1,566,729 | +0.06(+0.56%) |
Dec 21, 2020 | 9.647 | 9.909 | 9.619 | 9.778 | 979,457 | +0.00(+0.00%) |
Dec 18, 2020 | 9.771 | 9.874 | 9.688 | 9.778 | 2,000,089 | -0.03(-0.35%) |
Dec 17, 2020 | 9.799 | 9.857 | 9.606 | 9.812 | 1,153,574 | -0.02(-0.21%) |
Dec 16, 2020 | 9.785 | 9.867 | 9.750 | 9.833 | 909,716 | +0.07(+0.71%) |
Dec 15, 2020 | 9.647 | 9.785 | 9.599 | 9.764 | 930,122 | +0.17(+1.80%) |
Dec 14, 2020 | 9.613 | 9.695 | 9.530 | 9.592 | 1,007,011 | +0.03(+0.36%) |
Dec 11, 2020 | 9.475 | 9.599 | 9.440 | 9.557 | 580,638 | +0.03(+0.36%) |
Dec 10, 2020 | 9.344 | 9.557 | 9.337 | 9.523 | 1,017,352 | +0.09(+0.95%) |
Dec 09, 2020 | 9.564 | 9.599 | 9.402 | 9.433 | 681,178 | -0.08(-0.80%) |
Dec 08, 2020 | 9.440 | 9.571 | 9.399 | 9.509 | 670,096 | +0.06(+0.58%) |
Dec 07, 2020 | 9.592 | 9.613 | 9.344 | 9.454 | 1,157,918 | -0.14(-1.44%) |
Dec 04, 2020 | 9.647 | 9.716 | 9.564 | 9.592 | 937,496 | -0.01(-0.07%) |
Dec 03, 2020 | 9.426 | 9.640 | 9.337 | 9.599 | 946,131 | +0.17(+1.83%) |
Dec 02, 2020 | 9.309 | 9.509 | 9.289 | 9.426 | 884,124 | +0.10(+1.03%) |