Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.40 | 10.52 | 10.25 | 10.42 | 955,300 | +0.04(+0.39%) |
Feb 25, 2021 | 10.54 | 10.54 | 10.33 | 10.38 | 340,952 | -0.13(-1.24%) |
Feb 24, 2021 | 10.54 | 10.65 | 10.39 | 10.51 | 612,698 | -0.01(-0.10%) |
Feb 23, 2021 | 10.46 | 10.75 | 10.31 | 10.52 | 709,657 | -0.18(-1.68%) |
Feb 22, 2021 | 10.73 | 10.78 | 10.58 | 10.70 | 228,151 | -0.07(-0.65%) |
Feb 19, 2021 | 10.52 | 10.86 | 10.52 | 10.77 | 911,800 | +0.06(+0.56%) |
Feb 18, 2021 | 10.82 | 10.83 | 10.64 | 10.71 | 713,697 | -0.18(-1.65%) |
Feb 17, 2021 | 10.72 | 10.96 | 10.67 | 10.89 | 901,748 | +0.09(+0.83%) |
Feb 16, 2021 | 10.93 | 11.00 | 10.60 | 10.80 | 1,328,262 | -0.20(-1.82%) |
Feb 12, 2021 | 10.90 | 11.05 | 10.75 | 11.00 | 1,282,300 | +0.05(+0.46%) |
Feb 11, 2021 | 10.82 | 11.00 | 10.71 | 10.95 | 1,014,191 | -0.05(-0.45%) |
Feb 10, 2021 | 10.87 | 11.03 | 10.70 | 11.00 | 1,606,646 | +0.04(+0.36%) |
Feb 09, 2021 | 10.98 | 11.00 | 10.86 | 10.96 | 1,471,717 | +0.01(+0.09%) |
Feb 08, 2021 | 11.00 | 11.30 | 10.88 | 10.95 | 1,617,437 | -0.03(-0.27%) |
Feb 05, 2021 | 11.00 | 11.08 | 10.81 | 10.98 | 3,311,700 | +0.01(+0.09%) |
Feb 04, 2021 | 10.89 | 11.15 | 10.87 | 10.97 | 2,906,108 | +0.12(+1.11%) |
Feb 03, 2021 | 10.68 | 10.90 | 10.51 | 10.85 | 3,104,112 | +0.18(+1.69%) |
Feb 02, 2021 | 10.50 | 10.68 | 10.50 | 10.67 | 2,759,148 | +0.22(+2.11%) |
Feb 01, 2021 | 10.50 | 10.68 | 10.36 | 10.45 | 1,332,358 | -0.05(-0.48%) |
Jan 29, 2021 | 10.40 | 10.53 | 10.40 | 10.50 | 921,000 | +0.00(+0.00%) |
Jan 28, 2021 | 10.23 | 10.57 | 10.23 | 10.50 | 2,051,490 | +0.19(+1.84%) |
Jan 27, 2021 | 10.35 | 10.39 | 10.19 | 10.31 | 1,500,525 | -0.11(-1.06%) |
Jan 26, 2021 | 10.41 | 10.67 | 10.29 | 10.42 | 5,090,320 | -0.06(-0.57%) |
Jan 25, 2021 | 10.70 | 10.76 | 9.880 | 10.48 | 7,660,813 | -0.04(-0.38%) |
Jan 22, 2021 | 10.49 | 10.52 | 10.41 | 10.52 | 134,600 | +0.04(+0.38%) |
Jan 21, 2021 | 10.50 | 10.54 | 10.40 | 10.48 | 224,470 | +0.03(+0.29%) |
Jan 20, 2021 | 10.60 | 10.61 | 10.39 | 10.45 | 298,016 | -0.18(-1.69%) |
Jan 19, 2021 | 10.62 | 10.67 | 10.46 | 10.63 | 705,588 | -0.06(-0.56%) |
Jan 15, 2021 | 10.82 | 11.77 | 10.53 | 10.69 | 1,993,400 | -0.01(-0.09%) |
Jan 14, 2021 | 10.73 | 10.99 | 10.51 | 10.70 | 336,571 | +0.12(+1.13%) |
Jan 13, 2021 | 10.61 | 10.80 | 10.53 | 10.58 | 287,647 | +0.09(+0.86%) |
Jan 12, 2021 | 10.48 | 10.64 | 10.39 | 10.49 | 374,961 | +0.04(+0.38%) |
Jan 11, 2021 | 10.43 | 10.51 | 10.30 | 10.45 | 206,408 | +0.07(+0.67%) |
Jan 08, 2021 | 10.50 | 10.57 | 10.38 | 10.38 | 185,100 | -0.02(-0.19%) |
Jan 07, 2021 | 10.41 | 10.49 | 10.35 | 10.40 | 131,381 | +0.02(+0.19%) |
Jan 06, 2021 | 10.56 | 10.63 | 10.33 | 10.38 | 436,322 | +0.00(+0.00%) |
Jan 05, 2021 | 10.28 | 10.50 | 10.28 | 10.38 | 134,840 | +0.01(+0.10%) |
Jan 04, 2021 | 10.48 | 10.48 | 10.27 | 10.37 | 164,346 | -0.11(-1.05%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 286,764 | +0.04(+0.38%) | |
Dec 30, 2020 | 10.53 | 10.57 | 10.40 | 10.44 | 286,764 | -0.11(-1.04%) |
Dec 29, 2020 | 10.30 | 10.55 | 10.17 | 10.55 | 653,223 | +0.26(+2.53%) |
Dec 28, 2020 | 10.30 | 10.45 | 10.26 | 10.29 | 527,014 | +0.05(+0.49%) |
Dec 24, 2020 | 10.44 | 10.57 | 10.21 | 10.24 | 419,600 | -0.02(-0.19%) |
Dec 23, 2020 | 10.20 | 10.40 | 10.18 | 10.26 | 427,542 | +0.08(+0.79%) |
Dec 22, 2020 | 10.17 | 10.19 | 10.11 | 10.18 | 351,739 | +0.06(+0.59%) |
Dec 21, 2020 | 10.13 | 10.19 | 10.05 | 10.12 | 483,385 | +0.03(+0.30%) |
Dec 18, 2020 | 10.08 | 10.10 | 10.06 | 10.09 | 17,600 | +0.00(+0.00%) |
Dec 17, 2020 | 10.03 | 10.10 | 10.01 | 10.09 | 401,208 | +0.03(+0.30%) |
Dec 16, 2020 | 10.09 | 10.09 | 10.01 | 10.06 | 36,191 | +0.00(+0.00%) |
Dec 15, 2020 | 10.15 | 10.15 | 10.05 | 10.06 | 47,964 | -0.04(-0.40%) |
Dec 14, 2020 | 10.10 | 10.14 | 10.08 | 10.10 | 185,553 | +0.08(+0.80%) |
Dec 11, 2020 | 10.00 | 10.10 | 9.967 | 10.02 | 238,800 | +0.07(+0.70%) |
Dec 10, 2020 | 10.00 | 10.01 | 9.910 | 9.950 | 222,875 | +0.00(+0.00%) |
Dec 09, 2020 | 10.00 | 10.02 | 9.920 | 9.950 | 157,531 | +0.04(+0.40%) |
Dec 08, 2020 | 10.00 | 10.00 | 9.900 | 9.910 | 551,564 | -0.02(-0.15%) |
Dec 07, 2020 | 10.05 | 10.28 | 9.850 | 9.925 | 256,430 | -0.02(-0.25%) |
Dec 04, 2020 | 9.850 | 10.00 | 9.810 | 9.950 | 14,500 | +0.14(+1.43%) |
Dec 03, 2020 | 10.00 | 10.00 | 9.600 | 9.810 | 299,645 | +0.00(+0.00%) |
Dec 02, 2020 | 63 | +0.00(+0.00%) |