Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.13 | 11.20 | 11.01 | 11.12 | 354,081 | +0.11(+0.98%) |
Feb 25, 2021 | 11.15 | 11.25 | 10.98 | 11.01 | 206,715 | -0.12(-1.10%) |
Feb 24, 2021 | 10.95 | 11.16 | 10.95 | 11.13 | 152,738 | +0.19(+1.77%) |
Feb 23, 2021 | 11.06 | 11.07 | 10.87 | 10.94 | 209,061 | -0.09(-0.78%) |
Feb 22, 2021 | 10.91 | 11.07 | 10.91 | 11.03 | 172,069 | +0.10(+0.92%) |
Feb 19, 2021 | 10.90 | 10.96 | 10.89 | 10.93 | 172,026 | +0.00(+0.00%) |
Feb 18, 2021 | 10.89 | 10.94 | 10.87 | 10.93 | 195,623 | +0.02(+0.20%) |
Feb 17, 2021 | 10.93 | 10.96 | 10.85 | 10.91 | 190,292 | +0.00(+0.00%) |
Feb 16, 2021 | 10.89 | 11.00 | 10.86 | 10.91 | 401,561 | +0.05(+0.46%) |
Feb 12, 2021 | 10.82 | 10.88 | 10.82 | 10.85 | 167,986 | +0.03(+0.27%) |
Feb 11, 2021 | 10.86 | 10.91 | 10.79 | 10.83 | 142,656 | -0.03(-0.26%) |
Feb 10, 2021 | 10.70 | 10.88 | 10.70 | 10.85 | 142,118 | +0.23(+2.16%) |
Feb 09, 2021 | 10.76 | 10.76 | 10.63 | 10.63 | 250,267 | -0.14(-1.33%) |
Feb 08, 2021 | 10.81 | 10.84 | 10.70 | 10.77 | 301,988 | +0.04(+0.33%) |
Feb 05, 2021 | 10.66 | 10.76 | 10.64 | 10.73 | 172,026 | +0.14(+1.36%) |
Feb 04, 2021 | 10.54 | 10.65 | 10.54 | 10.59 | 251,169 | +0.07(+0.68%) |
Feb 03, 2021 | 10.48 | 10.52 | 10.42 | 10.52 | 160,629 | +0.06(+0.55%) |
Feb 02, 2021 | 10.29 | 10.47 | 10.29 | 10.46 | 286,738 | +0.23(+2.25%) |
Feb 01, 2021 | 10.07 | 10.24 | 10.07 | 10.23 | 147,872 | +0.17(+1.71%) |
Jan 29, 2021 | 10.22 | 10.22 | 9.986 | 10.06 | 170,911 | -0.15(-1.48%) |
Jan 28, 2021 | 10.30 | 10.31 | 10.18 | 10.21 | 109,660 | -0.06(-0.56%) |
Jan 27, 2021 | 10.30 | 10.39 | 10.26 | 10.27 | 169,737 | -0.07(-0.69%) |
Jan 26, 2021 | 10.29 | 10.40 | 10.29 | 10.34 | 141,961 | +0.06(+0.59%) |
Jan 25, 2021 | 10.32 | 10.39 | 10.26 | 10.28 | 123,953 | -0.08(-0.73%) |
Jan 22, 2021 | 10.35 | 10.36 | 10.29 | 10.35 | 250,308 | -0.01(-0.14%) |
Jan 21, 2021 | 10.31 | 10.39 | 10.31 | 10.37 | 215,983 | +0.07(+0.70%) |
Jan 20, 2021 | 10.26 | 10.32 | 10.24 | 10.29 | 191,832 | +0.05(+0.49%) |
Jan 19, 2021 | 10.29 | 10.33 | 10.20 | 10.24 | 409,151 | +0.02(+0.21%) |
Jan 15, 2021 | 10.16 | 10.26 | 10.16 | 10.22 | 471,086 | +0.05(+0.49%) |
Jan 14, 2021 | 10.06 | 10.21 | 10.06 | 10.17 | 164,596 | +0.14(+1.36%) |
Jan 13, 2021 | 10.00 | 10.05 | 9.993 | 10.04 | 222,486 | +0.03(+0.29%) |
Jan 12, 2021 | 10.05 | 10.05 | 9.972 | 10.01 | 408,430 | +0.02(+0.22%) |
Jan 11, 2021 | 10.07 | 10.07 | 9.965 | 9.986 | 147,266 | -0.10(-1.00%) |
Jan 08, 2021 | 10.03 | 10.09 | 9.993 | 10.09 | 159,907 | +0.06(+0.57%) |
Jan 07, 2021 | 10.00 | 10.05 | 9.993 | 10.03 | 455,615 | +0.08(+0.79%) |
Jan 06, 2021 | 9.936 | 9.993 | 9.864 | 9.950 | 398,245 | +0.11(+1.17%) |
Jan 05, 2021 | 9.778 | 9.914 | 9.778 | 9.835 | 163,448 | +0.07(+0.74%) |
Jan 04, 2021 | 9.879 | 9.922 | 9.627 | 9.764 | 504,292 | -0.09(-0.95%) |
Dec 31, 2020 | 9.857 | 9.857 | 9.857 | 762,646 | +0.09(+0.96%) | |
Dec 30, 2020 | 9.749 | 9.871 | 9.735 | 9.764 | 762,646 | +0.01(+0.07%) |
Dec 29, 2020 | 9.857 | 9.857 | 9.661 | 9.756 | 333,614 | +0.05(+0.55%) |
Dec 28, 2020 | 9.808 | 9.829 | 9.696 | 9.703 | 348,966 | -0.03(-0.29%) |
Dec 24, 2020 | 9.766 | 9.793 | 9.682 | 9.731 | 115,967 | -0.01(-0.07%) |
Dec 23, 2020 | 9.661 | 9.773 | 9.661 | 9.738 | 214,815 | +0.10(+1.02%) |
Dec 22, 2020 | 9.752 | 9.773 | 9.640 | 9.640 | 230,861 | -0.11(-1.08%) |
Dec 21, 2020 | 9.815 | 9.850 | 9.717 | 9.745 | 420,452 | -0.08(-0.79%) |
Dec 18, 2020 | 9.941 | 9.941 | 9.738 | 9.822 | 235,785 | -0.05(-0.50%) |
Dec 17, 2020 | 9.892 | 9.902 | 9.796 | 9.871 | 357,092 | +0.00(+0.04%) |
Dec 16, 2020 | 9.899 | 9.899 | 9.822 | 9.867 | 450,430 | +0.02(+0.21%) |
Dec 15, 2020 | 9.885 | 9.885 | 9.773 | 9.846 | 200,681 | +0.07(+0.68%) |
Dec 14, 2020 | 9.843 | 9.913 | 9.766 | 9.780 | 167,406 | -0.03(-0.32%) |
Dec 11, 2020 | 9.752 | 9.829 | 9.724 | 9.811 | 331,497 | +0.04(+0.39%) |
Dec 10, 2020 | 9.815 | 9.815 | 9.717 | 9.773 | 285,902 | -0.07(-0.68%) |
Dec 09, 2020 | 9.885 | 9.934 | 9.766 | 9.839 | 547,999 | -0.04(-0.39%) |
Dec 08, 2020 | 9.829 | 9.920 | 9.829 | 9.878 | 316,729 | +0.00(+0.00%) |
Dec 07, 2020 | 9.955 | 9.962 | 9.815 | 9.878 | 341,547 | -0.14(-1.40%) |
Dec 04, 2020 | 9.927 | 10.08 | 9.927 | 10.02 | 273,299 | +0.09(+0.92%) |
Dec 03, 2020 | 9.787 | 9.955 | 9.766 | 9.927 | 779,173 | +0.13(+1.36%) |
Dec 02, 2020 | 9.794 | 9.857 | 9.745 | 9.794 | 283,765 | +0.02(+0.18%) |