Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.34 | 10.49 | 10.27 | 10.40 | 150,800 | +0.01(+0.10%) |
Feb 25, 2021 | 10.61 | 10.70 | 10.34 | 10.39 | 226,486 | -0.26(-2.44%) |
Feb 24, 2021 | 10.65 | 10.84 | 10.62 | 10.65 | 183,244 | -0.19(-1.75%) |
Feb 23, 2021 | 10.71 | 10.88 | 10.47 | 10.84 | 524,806 | -0.08(-0.73%) |
Feb 22, 2021 | 10.91 | 11.00 | 10.81 | 10.92 | 213,050 | -0.08(-0.73%) |
Feb 19, 2021 | 10.95 | 11.15 | 10.85 | 11.00 | 313,100 | +0.00(+0.00%) |
Feb 18, 2021 | 10.86 | 11.04 | 10.85 | 11.00 | 217,791 | +0.00(+0.00%) |
Feb 17, 2021 | 10.97 | 11.02 | 10.87 | 11.00 | 235,792 | -0.09(-0.81%) |
Feb 16, 2021 | 11.06 | 11.10 | 10.95 | 11.09 | 323,623 | +0.01(+0.09%) |
Feb 12, 2021 | 11.04 | 11.11 | 10.95 | 11.08 | 330,800 | +0.10(+0.91%) |
Feb 11, 2021 | 11.23 | 11.25 | 10.86 | 10.98 | 372,416 | -0.27(-2.40%) |
Feb 10, 2021 | 11.25 | 11.30 | 11.11 | 11.25 | 298,056 | +0.04(+0.36%) |
Feb 09, 2021 | 11.40 | 11.45 | 11.20 | 11.21 | 230,337 | -0.22(-1.92%) |
Feb 08, 2021 | 11.49 | 11.49 | 11.32 | 11.43 | 353,648 | -0.03(-0.26%) |
Feb 05, 2021 | 11.47 | 11.55 | 11.22 | 11.46 | 546,700 | +0.01(+0.09%) |
Feb 04, 2021 | 11.34 | 11.48 | 11.27 | 11.45 | 234,457 | -0.02(-0.17%) |
Feb 03, 2021 | 11.12 | 11.48 | 11.08 | 11.47 | 609,885 | +0.47(+4.27%) |
Feb 02, 2021 | 11.12 | 11.25 | 10.90 | 11.00 | 533,028 | -0.21(-1.87%) |
Feb 01, 2021 | 10.90 | 11.25 | 10.90 | 11.21 | 689,351 | +0.45(+4.18%) |
Jan 29, 2021 | 10.76 | 10.82 | 10.75 | 10.76 | 164,300 | -0.06(-0.55%) |
Jan 28, 2021 | 10.75 | 10.85 | 10.72 | 10.82 | 151,376 | +0.05(+0.46%) |
Jan 27, 2021 | 10.79 | 10.85 | 10.70 | 10.77 | 898,972 | -0.19(-1.73%) |
Jan 26, 2021 | 10.85 | 11.01 | 10.81 | 10.96 | 462,297 | +0.11(+1.01%) |
Jan 25, 2021 | 10.90 | 10.90 | 10.76 | 10.85 | 385,887 | -0.05(-0.46%) |
Jan 22, 2021 | 10.88 | 10.94 | 10.80 | 10.90 | 324,900 | -0.10(-0.91%) |
Jan 21, 2021 | 10.90 | 11.05 | 10.85 | 11.00 | 310,682 | +0.08(+0.73%) |
Jan 20, 2021 | 10.83 | 10.97 | 10.83 | 10.92 | 272,476 | -0.06(-0.55%) |
Jan 19, 2021 | 10.98 | 11.00 | 10.80 | 10.98 | 676,943 | +0.22(+2.04%) |
Jan 15, 2021 | 10.94 | 10.99 | 10.73 | 10.76 | 528,000 | -0.24(-2.18%) |
Jan 14, 2021 | 10.94 | 11.00 | 10.85 | 11.00 | 307,552 | +0.12(+1.10%) |
Jan 13, 2021 | 10.77 | 10.92 | 10.77 | 10.88 | 331,234 | +0.11(+1.02%) |
Jan 12, 2021 | 10.71 | 10.80 | 10.65 | 10.77 | 636,014 | +0.06(+0.56%) |
Jan 11, 2021 | 10.67 | 10.75 | 10.66 | 10.71 | 720,312 | -0.07(-0.65%) |
Jan 08, 2021 | 10.80 | 10.84 | 10.70 | 10.78 | 490,000 | +0.03(+0.28%) |
Jan 07, 2021 | 10.79 | 10.79 | 10.65 | 10.75 | 865,240 | +0.08(+0.75%) |
Jan 06, 2021 | 10.79 | 10.92 | 10.65 | 10.67 | 602,587 | -0.15(-1.39%) |
Jan 05, 2021 | 10.79 | 10.95 | 10.71 | 10.82 | 369,563 | -0.09(-0.82%) |
Jan 04, 2021 | 11.01 | 11.02 | 10.65 | 10.91 | 629,885 | -0.10(-0.91%) |
Dec 31, 2020 | 11.01 | 11.01 | 11.01 | 652,741 | -0.21(-1.87%) | |
Dec 30, 2020 | 11.24 | 11.30 | 11.09 | 11.22 | 652,741 | +0.05(+0.45%) |
Dec 29, 2020 | 11.18 | 11.54 | 11.00 | 11.17 | 2,765,832 | +0.02(+0.18%) |
Dec 28, 2020 | 11.02 | 11.25 | 10.92 | 11.15 | 1,870,418 | +0.17(+1.55%) |
Dec 24, 2020 | 11.21 | 11.44 | 10.85 | 10.98 | 571,600 | -0.07(-0.63%) |
Dec 23, 2020 | 10.70 | 11.37 | 10.70 | 11.05 | 1,018,913 | +0.34(+3.17%) |
Dec 22, 2020 | 10.75 | 10.82 | 10.65 | 10.71 | 571,142 | +0.12(+1.13%) |
Dec 21, 2020 | 10.70 | 10.95 | 10.51 | 10.59 | 279,401 | -0.01(-0.09%) |
Dec 18, 2020 | 10.62 | 10.71 | 10.57 | 10.60 | 188,600 | -0.06(-0.56%) |
Dec 17, 2020 | 10.63 | 10.75 | 10.50 | 10.66 | 137,250 | +0.16(+1.52%) |
Dec 16, 2020 | 10.65 | 10.67 | 10.40 | 10.50 | 183,795 | -0.13(-1.22%) |
Dec 15, 2020 | 10.95 | 11.07 | 10.51 | 10.63 | 296,529 | -0.47(-4.23%) |
Dec 14, 2020 | 11.01 | 11.27 | 10.87 | 11.10 | 462,412 | +0.12(+1.09%) |
Dec 11, 2020 | 11.59 | 11.65 | 10.70 | 10.98 | 1,044,900 | +0.38(+3.58%) |
Dec 10, 2020 | 10.50 | 10.90 | 10.48 | 10.60 | 323,125 | +0.00(+0.00%) |
Dec 09, 2020 | 10.52 | 10.64 | 10.34 | 10.60 | 893,230 | +0.16(+1.53%) |
Dec 08, 2020 | 10.50 | 10.70 | 10.20 | 10.44 | 199,308 | -0.02(-0.19%) |
Dec 07, 2020 | 10.70 | 10.70 | 10.45 | 10.46 | 241,796 | -0.02(-0.19%) |
Dec 04, 2020 | 10.51 | 10.60 | 10.31 | 10.48 | 141,200 | +0.08(+0.77%) |
Dec 03, 2020 | 10.40 | 10.40 | 10.27 | 10.40 | 105,730 | -0.02(-0.19%) |
Dec 02, 2020 | 10.67 | 10.69 | 10.21 | 10.42 | 215,525 | -0.25(-2.34%) |