Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.62 | 10.79 | 10.52 | 10.67 | 967,614 | +0.02(+0.19%) |
Feb 25, 2021 | 10.73 | 10.87 | 10.54 | 10.65 | 1,364,714 | -0.13(-1.25%) |
Feb 24, 2021 | 10.58 | 10.81 | 10.50 | 10.79 | 1,479,252 | +0.28(+2.69%) |
Feb 23, 2021 | 10.53 | 10.55 | 10.31 | 10.50 | 1,096,025 | +0.01(+0.06%) |
Feb 22, 2021 | 10.50 | 10.68 | 10.48 | 10.50 | 978,185 | +0.01(+0.13%) |
Feb 19, 2021 | 10.34 | 10.49 | 10.33 | 10.48 | 696,617 | +0.14(+1.36%) |
Feb 18, 2021 | 10.40 | 10.45 | 10.32 | 10.34 | 652,693 | -0.06(-0.58%) |
Feb 17, 2021 | 10.41 | 10.42 | 10.32 | 10.40 | 591,937 | -0.01(-0.06%) |
Feb 16, 2021 | 10.43 | 10.46 | 10.33 | 10.41 | 863,528 | +0.05(+0.52%) |
Feb 12, 2021 | 10.36 | 10.40 | 10.31 | 10.35 | 730,101 | +0.00(+0.00%) |
Feb 11, 2021 | 10.50 | 10.50 | 10.32 | 10.35 | 792,066 | -0.11(-1.03%) |
Feb 10, 2021 | 10.36 | 10.52 | 10.35 | 10.46 | 920,750 | +0.15(+1.50%) |
Feb 09, 2021 | 10.48 | 10.50 | 10.26 | 10.31 | 1,154,985 | -0.21(-1.98%) |
Feb 08, 2021 | 10.58 | 10.60 | 10.42 | 10.52 | 1,025,860 | -0.01(-0.06%) |
Feb 05, 2021 | 10.35 | 10.58 | 10.31 | 10.52 | 832,934 | +0.20(+1.95%) |
Feb 04, 2021 | 10.45 | 10.63 | 10.29 | 10.32 | 1,411,836 | -0.09(-0.90%) |
Feb 03, 2021 | 10.31 | 10.46 | 10.31 | 10.42 | 1,044,916 | +0.13(+1.24%) |
Feb 02, 2021 | 10.31 | 10.45 | 10.21 | 10.29 | 966,333 | +0.13(+1.26%) |
Feb 01, 2021 | 9.918 | 10.17 | 9.817 | 10.16 | 948,505 | +0.30(+3.07%) |
Jan 29, 2021 | 10.09 | 10.11 | 9.733 | 9.858 | 1,246,648 | -0.26(-2.59%) |
Jan 28, 2021 | 10.25 | 10.44 | 10.04 | 10.12 | 1,179,442 | -0.16(-1.57%) |
Jan 27, 2021 | 10.23 | 10.44 | 10.21 | 10.28 | 1,678,106 | +0.00(+0.00%) |
Jan 26, 2021 | 10.19 | 10.30 | 10.16 | 10.28 | 935,435 | +0.10(+0.99%) |
Jan 25, 2021 | 10.25 | 10.26 | 10.13 | 10.18 | 921,938 | -0.09(-0.85%) |
Jan 22, 2021 | 10.25 | 10.28 | 10.16 | 10.27 | 787,396 | +0.01(+0.07%) |
Jan 21, 2021 | 10.39 | 10.42 | 10.21 | 10.26 | 729,096 | -0.01(-0.07%) |
Jan 20, 2021 | 10.27 | 10.30 | 10.15 | 10.27 | 757,090 | +0.10(+0.99%) |
Jan 19, 2021 | 10.04 | 10.22 | 9.958 | 10.17 | 3,129,912 | +0.15(+1.48%) |
Jan 15, 2021 | 9.952 | 10.07 | 9.952 | 10.02 | 638,280 | +0.03(+0.34%) |
Jan 14, 2021 | 9.844 | 10.07 | 9.817 | 9.985 | 763,841 | +0.14(+1.43%) |
Jan 13, 2021 | 9.831 | 9.864 | 9.764 | 9.844 | 540,353 | +0.04(+0.41%) |
Jan 12, 2021 | 9.851 | 9.863 | 9.757 | 9.804 | 577,884 | -0.01(-0.14%) |
Jan 11, 2021 | 9.911 | 9.982 | 9.801 | 9.817 | 681,401 | -0.13(-1.28%) |
Jan 08, 2021 | 9.911 | 9.965 | 9.831 | 9.945 | 862,400 | +0.10(+1.02%) |
Jan 07, 2021 | 9.730 | 9.885 | 9.724 | 9.844 | 782,455 | +0.17(+1.74%) |
Jan 06, 2021 | 9.670 | 9.730 | 9.582 | 9.676 | 956,928 | +0.08(+0.84%) |
Jan 05, 2021 | 9.569 | 9.649 | 9.562 | 9.596 | 691,371 | +0.05(+0.49%) |
Jan 04, 2021 | 9.717 | 9.750 | 9.414 | 9.549 | 1,359,012 | -0.14(-1.46%) |
Dec 31, 2020 | 9.690 | 9.690 | 9.690 | 719,969 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.643 | 9.703 | 9.579 | 9.602 | 719,969 | +0.03(+0.28%) |
Dec 29, 2020 | 9.502 | 9.616 | 9.441 | 9.575 | 1,117,603 | +0.07(+0.78%) |
Dec 28, 2020 | 9.569 | 9.629 | 9.481 | 9.502 | 874,055 | +0.01(+0.07%) |
Dec 24, 2020 | 9.616 | 9.737 | 9.475 | 9.495 | 493,331 | -0.13(-1.40%) |
Dec 23, 2020 | 9.629 | 9.686 | 9.555 | 9.629 | 580,137 | +0.04(+0.42%) |
Dec 22, 2020 | 9.596 | 9.750 | 9.535 | 9.589 | 1,606,617 | +0.05(+0.56%) |
Dec 21, 2020 | 9.407 | 9.663 | 9.381 | 9.535 | 1,004,393 | +0.00(+0.00%) |
Dec 18, 2020 | 9.528 | 9.629 | 9.448 | 9.535 | 2,051,009 | -0.03(-0.35%) |
Dec 17, 2020 | 9.555 | 9.612 | 9.367 | 9.569 | 1,182,944 | -0.02(-0.21%) |
Dec 16, 2020 | 9.542 | 9.622 | 9.508 | 9.589 | 932,877 | +0.07(+0.71%) |
Dec 15, 2020 | 9.407 | 9.542 | 9.360 | 9.522 | 953,802 | +0.17(+1.80%) |
Dec 14, 2020 | 9.374 | 9.454 | 9.293 | 9.354 | 1,032,649 | +0.03(+0.36%) |
Dec 11, 2020 | 9.239 | 9.360 | 9.206 | 9.320 | 595,420 | +0.03(+0.36%) |
Dec 10, 2020 | 9.112 | 9.320 | 9.105 | 9.287 | 1,043,252 | +0.09(+0.95%) |
Dec 09, 2020 | 9.327 | 9.360 | 9.169 | 9.199 | 698,520 | -0.07(-0.80%) |
Dec 08, 2020 | 9.206 | 9.334 | 9.166 | 9.273 | 687,156 | +0.05(+0.58%) |
Dec 07, 2020 | 9.354 | 9.374 | 9.112 | 9.219 | 1,187,398 | -0.13(-1.44%) |
Dec 04, 2020 | 9.407 | 9.475 | 9.327 | 9.354 | 961,364 | -0.01(-0.07%) |
Dec 03, 2020 | 9.192 | 9.401 | 9.105 | 9.360 | 970,219 | +0.17(+1.83%) |
Dec 02, 2020 | 9.078 | 9.273 | 9.058 | 9.192 | 906,633 | +0.09(+1.03%) |