Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.00 | 11.15 | 10.92 | 11.00 | 12,376,886 | +0.03(+0.25%) |
Feb 25, 2021 | 11.32 | 11.39 | 10.95 | 10.97 | 17,214,790 | -0.32(-2.86%) |
Feb 24, 2021 | 11.13 | 11.32 | 11.10 | 11.29 | 11,844,434 | +0.17(+1.53%) |
Feb 23, 2021 | 11.27 | 11.30 | 10.98 | 11.12 | 13,317,958 | -0.12(-1.09%) |
Feb 22, 2021 | 11.15 | 11.39 | 11.13 | 11.24 | 9,069,597 | +0.03(+0.30%) |
Feb 19, 2021 | 11.05 | 11.27 | 11.02 | 11.21 | 10,588,617 | +0.25(+2.24%) |
Feb 18, 2021 | 11.08 | 11.13 | 10.95 | 10.96 | 12,451,816 | -0.14(-1.29%) |
Feb 17, 2021 | 11.18 | 11.20 | 11.03 | 11.11 | 10,216,961 | -0.08(-0.73%) |
Feb 16, 2021 | 11.18 | 11.22 | 11.14 | 11.19 | 10,403,059 | +0.05(+0.49%) |
Feb 12, 2021 | 11.17 | 11.24 | 11.12 | 11.13 | 8,148,999 | -0.01(-0.12%) |
Feb 11, 2021 | 11.17 | 11.26 | 11.06 | 11.15 | 7,504,712 | -0.01(-0.06%) |
Feb 10, 2021 | 11.10 | 11.21 | 11.09 | 11.15 | 6,609,484 | +0.06(+0.55%) |
Feb 09, 2021 | 11.11 | 11.11 | 10.98 | 11.09 | 7,493,961 | +0.01(+0.06%) |
Feb 08, 2021 | 11.13 | 11.17 | 11.05 | 11.09 | 7,447,172 | -0.01(-0.12%) |
Feb 05, 2021 | 11.05 | 11.13 | 11.01 | 11.10 | 6,955,402 | +0.09(+0.80%) |
Feb 04, 2021 | 10.94 | 11.04 | 10.94 | 11.01 | 6,803,505 | +0.05(+0.43%) |
Feb 03, 2021 | 10.97 | 11.09 | 10.92 | 10.96 | 8,239,615 | +0.01(+0.12%) |
Feb 02, 2021 | 10.88 | 10.98 | 10.83 | 10.95 | 10,123,858 | +0.13(+1.20%) |
Feb 01, 2021 | 10.66 | 10.84 | 10.60 | 10.82 | 12,174,891 | +0.20(+1.86%) |
Jan 29, 2021 | 10.66 | 10.77 | 10.55 | 10.62 | 13,001,656 | -0.15(-1.39%) |
Jan 28, 2021 | 10.72 | 10.81 | 10.55 | 10.77 | 12,417,154 | +0.10(+0.96%) |
Jan 27, 2021 | 10.85 | 10.88 | 10.62 | 10.67 | 16,562,526 | -0.25(-2.29%) |
Jan 26, 2021 | 11.10 | 11.12 | 10.81 | 10.92 | 16,258,545 | -0.06(-0.55%) |
Jan 25, 2021 | 10.95 | 11.07 | 10.89 | 10.98 | 12,785,128 | +0.07(+0.68%) |
Jan 22, 2021 | 10.87 | 10.92 | 10.78 | 10.91 | 7,509,115 | +0.04(+0.37%) |
Jan 21, 2021 | 10.77 | 10.93 | 10.76 | 10.87 | 11,103,822 | +0.12(+1.13%) |
Jan 20, 2021 | 10.68 | 10.80 | 10.66 | 10.75 | 7,765,570 | +0.07(+0.70%) |
Jan 19, 2021 | 10.60 | 10.68 | 10.56 | 10.67 | 7,209,596 | +0.09(+0.90%) |
Jan 15, 2021 | 10.56 | 10.63 | 10.50 | 10.58 | 6,627,483 | +0.02(+0.19%) |
Jan 14, 2021 | 10.55 | 10.60 | 10.49 | 10.56 | 5,698,669 | +0.07(+0.64%) |
Jan 13, 2021 | 10.52 | 10.56 | 10.47 | 10.49 | 5,485,518 | -0.03(-0.26%) |
Jan 12, 2021 | 10.47 | 10.53 | 10.39 | 10.52 | 7,036,532 | +0.12(+1.17%) |
Jan 11, 2021 | 10.41 | 10.56 | 10.37 | 10.39 | 7,084,533 | -0.11(-1.03%) |
Jan 08, 2021 | 10.46 | 10.51 | 10.40 | 10.50 | 6,417,359 | +0.07(+0.71%) |
Jan 07, 2021 | 10.41 | 10.53 | 10.38 | 10.43 | 8,213,616 | +0.04(+0.39%) |
Jan 06, 2021 | 10.40 | 10.47 | 10.36 | 10.39 | 10,591,108 | +0.04(+0.39%) |
Jan 05, 2021 | 10.43 | 10.46 | 10.33 | 10.35 | 9,257,895 | -0.05(-0.52%) |
Jan 04, 2021 | 10.52 | 10.54 | 10.29 | 10.40 | 12,551,994 | -0.14(-1.35%) |
Dec 31, 2020 | 10.54 | 10.54 | 10.54 | 10,673,354 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.45 | 10.57 | 10.37 | 10.52 | 10,673,354 | +0.07(+0.65%) |
Dec 29, 2020 | 10.53 | 10.53 | 10.37 | 10.45 | 9,959,199 | -0.04(-0.38%) |
Dec 28, 2020 | 10.51 | 10.60 | 10.48 | 10.49 | 8,551,248 | +0.05(+0.45%) |
Dec 24, 2020 | 10.56 | 10.57 | 10.38 | 10.44 | 4,841,877 | -0.07(-0.64%) |
Dec 23, 2020 | 10.36 | 10.58 | 10.36 | 10.51 | 10,654,720 | +0.16(+1.56%) |
Dec 22, 2020 | 10.35 | 10.38 | 10.27 | 10.35 | 7,266,726 | +0.00(+0.00%) |
Dec 21, 2020 | 10.29 | 10.35 | 10.17 | 10.35 | 10,305,849 | +0.01(+0.06%) |
Dec 18, 2020 | 10.39 | 10.40 | 10.30 | 10.34 | 13,432,412 | -0.03(-0.26%) |
Dec 17, 2020 | 10.39 | 10.40 | 10.31 | 10.37 | 6,949,099 | +0.02(+0.19%) |
Dec 16, 2020 | 10.39 | 10.39 | 10.31 | 10.35 | 9,603,547 | +0.00(+0.00%) |
Dec 15, 2020 | 10.27 | 10.35 | 10.26 | 10.35 | 8,744,101 | +0.09(+0.85%) |
Dec 14, 2020 | 10.40 | 10.41 | 10.23 | 10.26 | 9,219,456 | -0.01(-0.13%) |
Dec 11, 2020 | 10.33 | 10.36 | 10.25 | 10.27 | 9,026,719 | -0.12(-1.16%) |
Dec 10, 2020 | 10.40 | 10.41 | 10.32 | 10.39 | 6,832,262 | -0.07(-0.64%) |
Dec 09, 2020 | 10.55 | 10.60 | 10.39 | 10.46 | 7,105,412 | +0.01(+0.06%) |
Dec 08, 2020 | 10.37 | 10.53 | 10.35 | 10.45 | 8,144,478 | +0.07(+0.71%) |
Dec 07, 2020 | 10.41 | 10.44 | 10.32 | 10.38 | 6,782,460 | -0.04(-0.39%) |
Dec 04, 2020 | 10.41 | 10.48 | 10.37 | 10.42 | 7,499,698 | +0.09(+0.84%) |
Dec 03, 2020 | 10.30 | 10.44 | 10.27 | 10.33 | 6,457,913 | +0.06(+0.59%) |
Dec 02, 2020 | 10.27 | 10.37 | 10.21 | 10.27 | 8,194,099 | -0.01(-0.13%) |