Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.25 | 10.25 | 10.09 | 10.15 | 611,700 | -0.08(-0.78%) |
Feb 25, 2021 | 10.19 | 10.30 | 10.17 | 10.23 | 652,017 | +0.06(+0.59%) |
Feb 24, 2021 | 10.25 | 10.36 | 10.12 | 10.17 | 574,234 | -0.13(-1.26%) |
Feb 23, 2021 | 10.25 | 10.30 | 10.00 | 10.30 | 946,094 | -0.14(-1.34%) |
Feb 22, 2021 | 10.45 | 10.49 | 10.33 | 10.44 | 487,536 | +0.00(+0.00%) |
Feb 19, 2021 | 10.46 | 10.59 | 10.39 | 10.44 | 668,800 | -0.02(-0.19%) |
Feb 18, 2021 | 10.57 | 10.57 | 10.31 | 10.46 | 1,374,556 | -0.13(-1.23%) |
Feb 17, 2021 | 10.91 | 10.93 | 10.51 | 10.59 | 906,212 | -0.37(-3.38%) |
Feb 16, 2021 | 11.21 | 11.21 | 10.90 | 10.96 | 1,198,753 | -0.15(-1.35%) |
Feb 12, 2021 | 11.17 | 11.39 | 10.85 | 11.11 | 1,514,700 | -0.14(-1.24%) |
Feb 11, 2021 | 11.04 | 11.60 | 10.98 | 11.25 | 4,324,866 | -0.05(-0.44%) |
Feb 10, 2021 | 11.01 | 11.34 | 10.90 | 11.30 | 13,715,623 | +0.60(+5.61%) |
Feb 09, 2021 | 10.85 | 10.90 | 10.66 | 10.70 | 363,858 | -0.20(-1.83%) |
Feb 08, 2021 | 10.99 | 11.09 | 10.83 | 10.90 | 330,844 | -0.04(-0.37%) |
Feb 05, 2021 | 11.00 | 11.00 | 10.90 | 10.94 | 120,400 | +0.03(+0.27%) |
Feb 04, 2021 | 11.06 | 11.06 | 10.85 | 10.91 | 175,447 | -0.04(-0.37%) |
Feb 03, 2021 | 11.06 | 11.08 | 10.83 | 10.95 | 196,169 | +0.01(+0.09%) |
Feb 02, 2021 | 10.88 | 11.00 | 10.79 | 10.94 | 322,186 | +0.10(+0.92%) |
Feb 01, 2021 | 10.89 | 10.94 | 10.59 | 10.84 | 370,275 | +0.00(+0.00%) |
Jan 29, 2021 | 10.66 | 10.94 | 10.55 | 10.84 | 471,500 | +0.22(+2.07%) |
Jan 28, 2021 | 10.48 | 10.73 | 10.45 | 10.62 | 264,108 | +0.17(+1.63%) |
Jan 27, 2021 | 10.60 | 10.74 | 10.33 | 10.45 | 433,622 | -0.38(-3.51%) |
Jan 26, 2021 | 11.08 | 11.08 | 10.77 | 10.83 | 225,234 | -0.17(-1.55%) |
Jan 25, 2021 | 11.12 | 11.32 | 10.85 | 11.00 | 499,064 | -0.01(-0.09%) |
Jan 22, 2021 | 11.00 | 11.13 | 10.92 | 11.01 | 252,200 | +0.09(+0.82%) |
Jan 21, 2021 | 10.86 | 10.98 | 10.80 | 10.92 | 532,717 | +0.17(+1.58%) |
Jan 20, 2021 | 10.89 | 10.90 | 10.68 | 10.75 | 654,680 | -0.05(-0.46%) |
Jan 19, 2021 | 10.78 | 10.95 | 10.68 | 10.80 | 850,535 | +0.15(+1.41%) |
Jan 15, 2021 | 10.69 | 10.75 | 10.43 | 10.65 | 207,500 | -0.07(-0.65%) |
Jan 14, 2021 | 10.50 | 10.80 | 10.42 | 10.72 | 440,552 | +0.27(+2.58%) |
Jan 13, 2021 | 10.62 | 10.62 | 10.36 | 10.45 | 159,684 | +0.00(+0.00%) |
Jan 12, 2021 | 10.40 | 10.57 | 10.40 | 10.45 | 120,550 | +0.06(+0.58%) |
Jan 11, 2021 | 10.37 | 10.49 | 10.32 | 10.39 | 57,238 | +0.02(+0.14%) |
Jan 08, 2021 | 10.45 | 10.75 | 10.35 | 10.38 | 554,900 | +0.04(+0.34%) |
Jan 07, 2021 | 10.25 | 10.38 | 10.17 | 10.34 | 716,326 | +0.14(+1.37%) |
Jan 06, 2021 | 10.15 | 10.26 | 10.15 | 10.20 | 142,213 | +0.03(+0.29%) |
Jan 05, 2021 | 10.21 | 10.25 | 10.17 | 10.17 | 74,975 | -0.04(-0.39%) |
Jan 04, 2021 | 10.28 | 10.28 | 10.14 | 10.21 | 61,450 | +0.03(+0.29%) |
Dec 31, 2020 | 10.18 | 10.18 | 10.18 | 65,264 | -0.01(-0.10%) | |
Dec 30, 2020 | 10.24 | 10.26 | 10.12 | 10.19 | 65,264 | -0.02(-0.20%) |
Dec 29, 2020 | 10.22 | 10.25 | 10.15 | 10.21 | 75,536 | +0.03(+0.29%) |
Dec 28, 2020 | 10.23 | 10.24 | 10.16 | 10.18 | 121,019 | -0.03(-0.29%) |
Dec 24, 2020 | 10.14 | 10.25 | 10.10 | 10.21 | 477,100 | +0.07(+0.69%) |
Dec 23, 2020 | 10.12 | 10.22 | 10.12 | 10.14 | 469,792 | +0.02(+0.20%) |
Dec 22, 2020 | 10.47 | 10.47 | 10.04 | 10.12 | 295,815 | +0.00(+0.00%) |
Dec 21, 2020 | 10.13 | 10.15 | 10.05 | 10.12 | 63,273 | -0.01(-0.10%) |
Dec 18, 2020 | 10.13 | 10.14 | 10.13 | 10.13 | 13,700 | -0.01(-0.10%) |
Dec 17, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 84 | +0.00(+0.00%) |
Dec 16, 2020 | 10.10 | 10.14 | 10.10 | 10.14 | 146,370 | +0.02(+0.20%) |
Dec 15, 2020 | 10.17 | 10.20 | 10.08 | 10.12 | 353,131 | +0.04(+0.40%) |
Dec 14, 2020 | 10.12 | 10.19 | 10.01 | 10.08 | 312,620 | -0.01(-0.10%) |
Dec 11, 2020 | 10.22 | 10.22 | 10.07 | 10.09 | 423,900 | +0.02(+0.20%) |
Dec 10, 2020 | 10.02 | 10.07 | 10.02 | 10.07 | 544,279 | -0.05(-0.49%) |
Dec 09, 2020 | 10.18 | 10.18 | 9.970 | 10.12 | 507,004 | +0.15(+1.50%) |
Dec 08, 2020 | 9.950 | 10.07 | 9.950 | 9.970 | 38,810 | +0.02(+0.20%) |
Dec 07, 2020 | 10.00 | 10.00 | 9.920 | 9.950 | 11,908 | +0.00(+0.00%) |
Dec 04, 2020 | 9.975 | 10.02 | 9.910 | 9.950 | 42,700 | +0.00(+0.00%) |
Dec 03, 2020 | 9.900 | 9.970 | 9.900 | 9.950 | 4,262 | +0.05(+0.51%) |
Dec 02, 2020 | 9.900 | 9.920 | 9.890 | 9.900 | 42,914 | -0.01(-0.10%) |