Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.93 | 10.98 | 10.66 | 10.75 | 82,800 | -0.26(-2.36%) |
Feb 25, 2021 | 11.41 | 11.41 | 11.01 | 11.01 | 45,608 | -0.29(-2.57%) |
Feb 24, 2021 | 11.07 | 11.35 | 11.02 | 11.30 | 161,107 | +0.70(+6.60%) |
Feb 23, 2021 | 10.57 | 10.61 | 10.35 | 10.60 | 104,144 | +0.10(+0.95%) |
Feb 22, 2021 | 10.40 | 10.58 | 10.40 | 10.50 | 125,260 | +0.07(+0.67%) |
Feb 19, 2021 | 10.34 | 10.48 | 10.34 | 10.43 | 244,800 | +0.29(+2.91%) |
Feb 18, 2021 | 10.19 | 10.19 | 10.02 | 10.13 | 73,876 | -0.21(-2.08%) |
Feb 17, 2021 | 10.27 | 10.35 | 10.19 | 10.35 | 179,829 | +0.31(+3.05%) |
Feb 16, 2021 | 10.13 | 10.14 | 10.00 | 10.04 | 215,738 | -0.33(-3.22%) |
Feb 12, 2021 | 10.26 | 10.40 | 10.20 | 10.38 | 193,100 | -0.14(-1.35%) |
Feb 11, 2021 | 10.45 | 10.55 | 10.39 | 10.52 | 215,045 | +0.25(+2.44%) |
Feb 10, 2021 | 10.15 | 10.30 | 10.07 | 10.27 | 316,592 | -0.72(-6.55%) |
Feb 09, 2021 | 10.94 | 10.99 | 10.86 | 10.99 | 127,054 | +0.15(+1.41%) |
Feb 08, 2021 | 10.86 | 10.90 | 10.73 | 10.84 | 73,016 | -0.05(-0.49%) |
Feb 05, 2021 | 10.77 | 10.91 | 10.75 | 10.89 | 52,600 | +0.31(+2.93%) |
Feb 04, 2021 | 10.60 | 10.62 | 10.52 | 10.58 | 38,807 | -0.43(-3.91%) |
Feb 03, 2021 | 10.90 | 11.01 | 10.90 | 11.01 | 45,222 | +0.23(+2.13%) |
Feb 02, 2021 | 10.83 | 10.88 | 10.75 | 10.78 | 498,192 | -0.15(-1.37%) |
Feb 01, 2021 | 10.89 | 10.98 | 10.82 | 10.93 | 101,001 | +0.48(+4.64%) |
Jan 29, 2021 | 10.35 | 10.45 | 10.26 | 10.45 | 243,200 | +0.04(+0.34%) |
Jan 28, 2021 | 10.22 | 10.48 | 10.20 | 10.41 | 148,809 | +0.23(+2.26%) |
Jan 27, 2021 | 10.16 | 10.25 | 10.00 | 10.18 | 175,152 | -0.61(-5.65%) |
Jan 26, 2021 | 10.82 | 10.84 | 10.73 | 10.79 | 229,420 | -0.43(-3.83%) |
Jan 25, 2021 | 11.21 | 11.22 | 11.10 | 11.22 | 155,875 | -0.57(-4.83%) |
Jan 22, 2021 | 11.74 | 11.79 | 11.68 | 11.79 | 115,400 | -0.36(-2.96%) |
Jan 21, 2021 | 12.17 | 12.24 | 12.05 | 12.15 | 63,499 | -0.20(-1.64%) |
Jan 20, 2021 | 12.31 | 12.37 | 12.26 | 12.35 | 69,650 | +0.02(+0.19%) |
Jan 19, 2021 | 12.32 | 12.38 | 12.25 | 12.33 | 87,242 | +0.32(+2.65%) |
Jan 15, 2021 | 12.24 | 12.27 | 12.00 | 12.01 | 123,500 | -0.32(-2.60%) |
Jan 14, 2021 | 12.27 | 12.34 | 12.21 | 12.33 | 246,579 | +0.22(+1.82%) |
Jan 13, 2021 | 12.05 | 12.19 | 12.04 | 12.11 | 102,922 | -0.07(-0.53%) |
Jan 12, 2021 | 12.07 | 12.18 | 12.07 | 12.18 | 95,472 | +0.43(+3.62%) |
Jan 11, 2021 | 11.68 | 11.82 | 11.66 | 11.75 | 164,140 | -0.19(-1.55%) |
Jan 08, 2021 | 11.84 | 12.00 | 11.79 | 11.94 | 186,500 | +0.43(+3.69%) |
Jan 07, 2021 | 11.51 | 11.56 | 11.46 | 11.51 | 81,803 | +0.17(+1.50%) |
Jan 06, 2021 | 11.23 | 11.36 | 11.21 | 11.34 | 63,691 | -0.05(-0.44%) |
Jan 05, 2021 | 11.33 | 11.49 | 11.29 | 11.39 | 89,466 | +0.21(+1.83%) |
Jan 04, 2021 | 11.31 | 11.33 | 11.13 | 11.19 | 242,682 | +0.08(+0.68%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 192,710 | -0.04(-0.36%) | |
Dec 30, 2020 | 11.31 | 11.38 | 11.15 | 11.15 | 192,710 | -0.10(-0.89%) |
Dec 29, 2020 | 11.21 | 11.31 | 11.20 | 11.25 | 149,494 | +0.06(+0.54%) |
Dec 28, 2020 | 11.31 | 11.31 | 11.15 | 11.19 | 161,588 | +0.02(+0.18%) |
Dec 24, 2020 | 11.24 | 11.25 | 11.17 | 11.17 | 22,400 | -0.05(-0.49%) |
Dec 23, 2020 | 11.13 | 11.27 | 11.11 | 11.22 | 216,694 | +0.15(+1.40%) |
Dec 22, 2020 | 11.18 | 11.21 | 11.02 | 11.07 | 152,222 | -0.28(-2.47%) |
Dec 21, 2020 | 11.28 | 11.39 | 11.23 | 11.35 | 329,330 | -0.22(-1.90%) |
Dec 18, 2020 | 11.39 | 11.57 | 11.36 | 11.57 | 57,300 | +0.44(+3.91%) |
Dec 17, 2020 | 11.23 | 11.23 | 11.09 | 11.13 | 127,705 | -0.21(-1.89%) |
Dec 16, 2020 | 11.44 | 11.47 | 11.27 | 11.35 | 230,659 | +0.18(+1.61%) |
Dec 15, 2020 | 10.98 | 11.21 | 10.96 | 11.17 | 236,870 | +0.25(+2.29%) |
Dec 14, 2020 | 10.92 | 10.97 | 10.84 | 10.92 | 752,048 | +0.33(+3.16%) |
Dec 11, 2020 | 10.56 | 10.60 | 10.51 | 10.59 | 59,600 | +0.19(+1.78%) |
Dec 10, 2020 | 10.35 | 10.40 | 10.25 | 10.40 | 37,633 | +0.08(+0.78%) |
Dec 09, 2020 | 10.40 | 10.40 | 10.26 | 10.32 | 45,282 | -0.09(-0.86%) |
Dec 08, 2020 | 10.50 | 10.50 | 10.36 | 10.41 | 95,081 | +0.12(+1.12%) |
Dec 07, 2020 | 10.34 | 10.37 | 10.28 | 10.29 | 46,106 | -0.04(-0.44%) |
Dec 04, 2020 | 10.37 | 10.41 | 10.27 | 10.34 | 83,700 | +0.32(+3.15%) |
Dec 03, 2020 | 10.12 | 10.19 | 9.999 | 10.02 | 166,630 | +0.05(+0.54%) |
Dec 02, 2020 | 10.02 | 10.12 | 9.920 | 9.970 | 688,818 | -0.25(-2.45%) |