Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.51 | 10.62 | 10.40 | 10.50 | 654,700 | -0.06(-0.57%) |
Feb 25, 2021 | 11.02 | 11.40 | 10.40 | 10.56 | 532,573 | -0.63(-5.63%) |
Feb 24, 2021 | 11.06 | 11.39 | 10.88 | 11.19 | 963,219 | +0.19(+1.73%) |
Feb 23, 2021 | 11.30 | 11.35 | 10.50 | 11.00 | 714,635 | -0.07(-0.63%) |
Feb 22, 2021 | 11.39 | 11.40 | 10.92 | 11.07 | 923,165 | +0.01(+0.09%) |
Feb 19, 2021 | 10.69 | 11.21 | 10.60 | 11.06 | 776,600 | +0.43(+4.05%) |
Feb 18, 2021 | 10.67 | 10.67 | 10.56 | 10.63 | 44,324 | +0.06(+0.57%) |
Feb 17, 2021 | 10.69 | 10.70 | 10.57 | 10.57 | 10,311 | -0.09(-0.84%) |
Feb 16, 2021 | 10.68 | 10.71 | 10.53 | 10.66 | 80,602 | +0.02(+0.19%) |
Feb 12, 2021 | 10.57 | 10.66 | 10.55 | 10.64 | 91,000 | +0.07(+0.66%) |
Feb 11, 2021 | 10.62 | 10.68 | 10.56 | 10.57 | 46,681 | -0.14(-1.31%) |
Feb 10, 2021 | 10.60 | 10.77 | 10.51 | 10.71 | 81,291 | +0.11(+1.04%) |
Feb 09, 2021 | 10.59 | 10.65 | 10.55 | 10.60 | 73,909 | +0.03(+0.28%) |
Feb 08, 2021 | 10.62 | 10.67 | 10.44 | 10.57 | 131,936 | -0.05(-0.47%) |
Feb 05, 2021 | 10.81 | 10.81 | 10.55 | 10.62 | 83,800 | -0.07(-0.65%) |
Feb 04, 2021 | 10.79 | 10.79 | 10.62 | 10.69 | 107,089 | -0.06(-0.56%) |
Feb 03, 2021 | 10.81 | 10.90 | 10.50 | 10.75 | 378,094 | -0.05(-0.46%) |
Feb 02, 2021 | 10.50 | 11.07 | 10.46 | 10.80 | 316,387 | +0.33(+3.15%) |
Feb 01, 2021 | 10.50 | 10.50 | 10.43 | 10.47 | 158,563 | +0.00(+0.00%) |
Jan 29, 2021 | 10.45 | 10.49 | 10.34 | 10.47 | 188,700 | +0.03(+0.29%) |
Jan 28, 2021 | 10.29 | 10.50 | 10.29 | 10.44 | 25,958 | +0.18(+1.75%) |
Jan 27, 2021 | 10.36 | 10.46 | 10.21 | 10.26 | 311,254 | -0.20(-1.91%) |
Jan 26, 2021 | 10.45 | 10.54 | 10.40 | 10.46 | 335,565 | +0.06(+0.58%) |
Jan 25, 2021 | 10.52 | 10.72 | 10.40 | 10.40 | 454,451 | -0.12(-1.14%) |
Jan 22, 2021 | 10.51 | 10.55 | 10.51 | 10.52 | 149,200 | -0.04(-0.38%) |
Jan 21, 2021 | 10.55 | 10.56 | 10.50 | 10.56 | 155,423 | +0.00(+0.00%) |
Jan 20, 2021 | 10.48 | 10.68 | 10.44 | 10.56 | 292,218 | +0.11(+1.05%) |
Jan 19, 2021 | 10.41 | 10.54 | 10.32 | 10.45 | 60,957 | +0.10(+0.97%) |
Jan 15, 2021 | 10.45 | 10.49 | 10.31 | 10.35 | 452,700 | -0.01(-0.10%) |
Jan 14, 2021 | 10.42 | 10.46 | 10.35 | 10.36 | 119,118 | -0.04(-0.38%) |
Jan 13, 2021 | 10.35 | 10.47 | 10.31 | 10.40 | 183,612 | +0.05(+0.48%) |
Jan 12, 2021 | 10.39 | 10.44 | 10.32 | 10.35 | 83,754 | +0.00(+0.00%) |
Jan 11, 2021 | 10.45 | 10.49 | 10.34 | 10.35 | 66,633 | -0.05(-0.48%) |
Jan 08, 2021 | 10.35 | 10.50 | 10.27 | 10.40 | 16,400 | +0.06(+0.58%) |
Jan 07, 2021 | 10.34 | 10.35 | 10.23 | 10.34 | 23,266 | +0.04(+0.39%) |
Jan 06, 2021 | 10.41 | 10.41 | 10.26 | 10.30 | 12,405 | -0.11(-1.06%) |
Jan 05, 2021 | 10.15 | 10.41 | 10.15 | 10.41 | 194,333 | +0.26(+2.56%) |
Jan 04, 2021 | 10.10 | 10.24 | 10.10 | 10.15 | 40,298 | +0.05(+0.50%) |
Dec 31, 2020 | 10.10 | 10.10 | 10.10 | 65,297 | +0.01(+0.10%) | |
Dec 30, 2020 | 10.10 | 10.19 | 10.05 | 10.09 | 65,297 | -0.09(-0.88%) |
Dec 29, 2020 | 10.22 | 10.30 | 10.10 | 10.18 | 94,973 | +0.04(+0.39%) |
Dec 28, 2020 | 10.15 | 10.26 | 10.05 | 10.14 | 310,473 | +0.00(+0.01%) |
Dec 24, 2020 | 10.09 | 10.20 | 10.08 | 10.14 | 24,500 | +0.09(+0.89%) |
Dec 23, 2020 | 10.15 | 10.23 | 10.05 | 10.05 | 108,960 | -0.04(-0.40%) |
Dec 22, 2020 | 10.10 | 10.20 | 10.06 | 10.09 | 72,622 | -0.02(-0.20%) |
Dec 21, 2020 | 10.05 | 10.20 | 10.03 | 10.11 | 143,903 | +0.01(+0.10%) |
Dec 18, 2020 | 10.19 | 10.21 | 10.06 | 10.10 | 30,000 | -0.05(-0.49%) |
Dec 17, 2020 | 10.15 | 10.23 | 10.15 | 10.15 | 36,058 | +0.00(+0.00%) |
Dec 16, 2020 | 10.20 | 10.20 | 10.13 | 10.15 | 65,112 | +0.05(+0.50%) |
Dec 15, 2020 | 10.12 | 10.21 | 10.06 | 10.10 | 309,754 | +0.07(+0.70%) |
Dec 14, 2020 | 10.37 | 10.37 | 10.03 | 10.03 | 679,132 | -0.22(-2.15%) |
Dec 11, 2020 | 10.15 | 10.34 | 10.15 | 10.25 | 68,800 | +0.15(+1.49%) |
Dec 10, 2020 | 10.01 | 10.16 | 10.01 | 10.10 | 19,676 | +0.00(+0.00%) |
Dec 09, 2020 | 10.00 | 10.12 | 10.00 | 10.10 | 13,073 | +0.10(+1.00%) |
Dec 08, 2020 | 10.05 | 10.10 | 9.970 | 10.00 | 87,821 | -0.20(-1.96%) |
Dec 07, 2020 | 10.00 | 10.21 | 10.00 | 10.20 | 54,995 | +0.16(+1.59%) |
Dec 04, 2020 | 10.00 | 10.05 | 10.000 | 10.04 | 11,500 | +0.09(+0.90%) |
Dec 03, 2020 | 9.910 | 9.975 | 9.860 | 9.950 | 59,069 | +0.00(+0.00%) |
Dec 02, 2020 | 9.850 | 10.00 | 9.850 | 9.950 | 56,272 | +0.03(+0.30%) |