Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.59 | 10.70 | 10.35 | 10.59 | 449,500 | +0.04(+0.38%) |
Feb 25, 2021 | 10.80 | 10.91 | 10.31 | 10.55 | 556,956 | -0.25(-2.31%) |
Feb 24, 2021 | 10.85 | 10.90 | 10.77 | 10.80 | 377,759 | +0.05(+0.47%) |
Feb 23, 2021 | 10.90 | 11.05 | 10.40 | 10.75 | 1,082,099 | -0.54(-4.78%) |
Feb 22, 2021 | 11.45 | 11.52 | 11.20 | 11.29 | 383,595 | -0.30(-2.59%) |
Feb 19, 2021 | 11.39 | 11.70 | 11.34 | 11.59 | 269,600 | +0.13(+1.13%) |
Feb 18, 2021 | 11.40 | 11.60 | 11.31 | 11.46 | 515,920 | -0.08(-0.69%) |
Feb 17, 2021 | 11.56 | 11.74 | 11.40 | 11.54 | 989,871 | +0.24(+2.12%) |
Feb 16, 2021 | 11.35 | 11.49 | 11.15 | 11.30 | 574,678 | +0.01(+0.09%) |
Feb 12, 2021 | 11.39 | 11.39 | 11.20 | 11.29 | 191,200 | -0.11(-0.96%) |
Feb 11, 2021 | 11.30 | 11.51 | 11.25 | 11.40 | 310,645 | +0.03(+0.26%) |
Feb 10, 2021 | 11.40 | 11.50 | 11.10 | 11.37 | 381,553 | +0.04(+0.35%) |
Feb 09, 2021 | 11.53 | 11.90 | 11.26 | 11.33 | 742,886 | -0.39(-3.33%) |
Feb 08, 2021 | 11.20 | 12.27 | 11.12 | 11.72 | 1,227,837 | +0.63(+5.68%) |
Feb 05, 2021 | 11.30 | 11.37 | 11.05 | 11.09 | 217,800 | -0.15(-1.33%) |
Feb 04, 2021 | 11.08 | 11.32 | 10.97 | 11.24 | 346,061 | +0.14(+1.26%) |
Feb 03, 2021 | 10.78 | 11.25 | 10.72 | 11.10 | 843,181 | +0.39(+3.64%) |
Feb 02, 2021 | 10.81 | 10.90 | 10.66 | 10.71 | 454,863 | +0.01(+0.09%) |
Feb 01, 2021 | 10.75 | 10.84 | 10.65 | 10.70 | 185,396 | -0.02(-0.19%) |
Jan 29, 2021 | 10.69 | 10.80 | 10.65 | 10.72 | 218,400 | -0.07(-0.65%) |
Jan 28, 2021 | 10.79 | 11.00 | 10.73 | 10.79 | 367,641 | +0.06(+0.56%) |
Jan 27, 2021 | 10.71 | 10.85 | 10.65 | 10.73 | 540,135 | -0.15(-1.38%) |
Jan 26, 2021 | 11.23 | 11.29 | 10.86 | 10.88 | 499,337 | -0.15(-1.36%) |
Jan 25, 2021 | 11.34 | 11.65 | 11.00 | 11.03 | 591,396 | -0.02(-0.18%) |
Jan 22, 2021 | 10.89 | 11.09 | 10.77 | 11.05 | 559,400 | +0.27(+2.50%) |
Jan 21, 2021 | 10.99 | 11.08 | 10.70 | 10.78 | 448,433 | -0.12(-1.10%) |
Jan 20, 2021 | 10.89 | 11.07 | 10.65 | 10.90 | 503,215 | +0.10(+0.93%) |
Jan 19, 2021 | 10.57 | 10.81 | 10.38 | 10.80 | 475,285 | +0.34(+3.25%) |
Jan 15, 2021 | 10.64 | 10.69 | 10.30 | 10.46 | 250,700 | -0.13(-1.23%) |
Jan 14, 2021 | 10.71 | 10.71 | 10.45 | 10.59 | 253,164 | +0.02(+0.19%) |
Jan 13, 2021 | 10.50 | 10.68 | 10.48 | 10.57 | 323,098 | +0.11(+1.05%) |
Jan 12, 2021 | 10.20 | 10.46 | 10.20 | 10.46 | 422,398 | +0.25(+2.45%) |
Jan 11, 2021 | 10.15 | 10.21 | 10.12 | 10.21 | 184,832 | +0.08(+0.79%) |
Jan 08, 2021 | 10.10 | 10.17 | 10.05 | 10.13 | 227,000 | +0.02(+0.20%) |
Jan 07, 2021 | 10.12 | 10.14 | 10.00 | 10.11 | 228,735 | +0.06(+0.60%) |
Jan 06, 2021 | 10.17 | 10.17 | 9.950 | 10.05 | 273,579 | -0.12(-1.18%) |
Jan 05, 2021 | 10.14 | 10.19 | 10.04 | 10.17 | 105,636 | +0.08(+0.79%) |
Jan 04, 2021 | 10.12 | 10.15 | 10.00 | 10.09 | 135,110 | -0.03(-0.30%) |
Dec 31, 2020 | 10.12 | 10.12 | 10.12 | 124,624 | -0.07(-0.69%) | |
Dec 30, 2020 | 10.20 | 10.32 | 10.09 | 10.19 | 124,624 | -0.03(-0.29%) |
Dec 29, 2020 | 10.44 | 10.44 | 10.11 | 10.22 | 225,617 | -0.22(-2.11%) |
Dec 28, 2020 | 10.40 | 10.59 | 10.35 | 10.44 | 385,516 | +0.19(+1.85%) |
Dec 24, 2020 | 10.48 | 10.52 | 10.11 | 10.25 | 173,700 | -0.10(-0.97%) |
Dec 23, 2020 | 10.48 | 10.65 | 10.27 | 10.35 | 235,320 | -0.12(-1.15%) |
Dec 22, 2020 | 10.10 | 10.82 | 10.10 | 10.47 | 185,470 | +0.42(+4.18%) |
Dec 21, 2020 | 10.13 | 10.14 | 10.00 | 10.05 | 143,165 | -0.01(-0.10%) |
Dec 18, 2020 | 10.10 | 10.12 | 10.01 | 10.06 | 42,200 | +0.01(+0.10%) |
Dec 17, 2020 | 10.10 | 10.15 | 10.05 | 10.05 | 25,821 | -0.04(-0.40%) |
Dec 16, 2020 | 10.13 | 10.19 | 10.05 | 10.09 | 128,949 | +0.02(+0.20%) |
Dec 15, 2020 | 10.28 | 10.28 | 10.03 | 10.07 | 129,260 | -0.11(-1.08%) |
Dec 14, 2020 | 10.15 | 10.40 | 10.15 | 10.18 | 134,086 | +0.05(+0.49%) |
Dec 11, 2020 | 10.10 | 10.63 | 10.04 | 10.13 | 170,600 | +0.13(+1.30%) |
Dec 10, 2020 | 10.25 | 10.25 | 10.00 | 10.00 | 3,033 | +0.05(+0.50%) |