Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.900 | 10.09 | 9.750 | 9.950 | 53,800 | +0.04(+0.40%) |
Feb 25, 2021 | 10.13 | 10.22 | 9.810 | 9.910 | 30,372 | -0.26(-2.56%) |
Feb 24, 2021 | 10.13 | 10.46 | 10.12 | 10.17 | 70,884 | -0.09(-0.83%) |
Feb 23, 2021 | 10.21 | 10.50 | 10.10 | 10.26 | 22,611 | -0.42(-3.98%) |
Feb 22, 2021 | 10.13 | 10.75 | 10.13 | 10.68 | 27,497 | -0.08(-0.74%) |
Feb 19, 2021 | 10.68 | 10.83 | 10.08 | 10.76 | 71,800 | -0.25(-2.27%) |
Feb 18, 2021 | 11.27 | 11.49 | 11.00 | 11.01 | 12,756 | -0.43(-3.76%) |
Feb 17, 2021 | 12.50 | 12.65 | 11.27 | 11.44 | 33,886 | -0.61(-5.06%) |
Feb 16, 2021 | 11.00 | 12.05 | 10.95 | 12.05 | 54,980 | +1.05(+9.55%) |
Feb 12, 2021 | 10.34 | 11.08 | 10.34 | 11.00 | 9,600 | +0.09(+0.82%) |
Feb 11, 2021 | 11.17 | 11.35 | 10.82 | 10.91 | 4,055 | -0.38(-3.37%) |
Feb 10, 2021 | 11.24 | 11.31 | 11.10 | 11.29 | 17,176 | +0.18(+1.62%) |
Feb 09, 2021 | 10.87 | 11.24 | 10.85 | 11.11 | 23,209 | +0.24(+2.21%) |
Feb 08, 2021 | 10.53 | 11.19 | 10.53 | 10.87 | 16,228 | +0.26(+2.45%) |
Feb 05, 2021 | 10.24 | 10.85 | 10.24 | 10.61 | 9,500 | +0.01(+0.09%) |
Feb 04, 2021 | 10.34 | 10.60 | 10.34 | 10.60 | 6,193 | +0.42(+4.18%) |
Feb 03, 2021 | 10.40 | 10.40 | 10.15 | 10.18 | 8,245 | -0.04(-0.44%) |
Feb 02, 2021 | 10.07 | 10.30 | 10.06 | 10.22 | 3,102 | +0.19(+1.89%) |
Feb 01, 2021 | 10.44 | 10.44 | 10.03 | 10.03 | 12,006 | -0.37(-3.56%) |
Jan 29, 2021 | 9.980 | 10.40 | 9.822 | 10.40 | 8,200 | +0.48(+4.84%) |
Jan 28, 2021 | 10.27 | 10.34 | 9.880 | 9.920 | 15,726 | -0.05(-0.50%) |
Jan 27, 2021 | 10.09 | 10.26 | 9.810 | 9.970 | 32,838 | -0.20(-1.97%) |
Jan 26, 2021 | 10.08 | 10.34 | 10.00 | 10.17 | 32,613 | +0.05(+0.49%) |
Jan 25, 2021 | 10.21 | 10.40 | 10.00 | 10.12 | 20,139 | -0.25(-2.41%) |
Jan 22, 2021 | 10.58 | 10.95 | 10.29 | 10.37 | 30,600 | -0.55(-5.04%) |
Jan 21, 2021 | 10.20 | 11.00 | 10.20 | 10.92 | 19,839 | -0.03(-0.27%) |
Jan 20, 2021 | 10.30 | 10.96 | 10.21 | 10.95 | 13,084 | +0.73(+7.14%) |
Jan 19, 2021 | 10.13 | 10.28 | 10.00 | 10.22 | 26,361 | +0.09(+0.89%) |
Jan 15, 2021 | 10.17 | 10.21 | 10.04 | 10.13 | 9,600 | +0.08(+0.80%) |
Jan 14, 2021 | 10.60 | 10.60 | 9.300 | 10.05 | 66,040 | -0.54(-5.10%) |
Jan 13, 2021 | 10.79 | 11.00 | 10.50 | 10.59 | 5,599 | +0.05(+0.47%) |
Jan 12, 2021 | 11.09 | 11.09 | 10.51 | 10.54 | 10,101 | +0.14(+1.35%) |
Jan 11, 2021 | 10.42 | 10.65 | 10.28 | 10.40 | 7,991 | -0.01(-0.10%) |
Jan 08, 2021 | 10.40 | 10.55 | 10.40 | 10.41 | 10,300 | -0.18(-1.70%) |
Jan 07, 2021 | 10.95 | 11.02 | 10.47 | 10.59 | 4,896 | -0.17(-1.53%) |
Jan 06, 2021 | 10.75 | 11.20 | 10.60 | 10.76 | 16,918 | -0.02(-0.23%) |
Jan 05, 2021 | 11.50 | 11.50 | 10.69 | 10.78 | 18,313 | -0.57(-5.02%) |
Jan 04, 2021 | 10.80 | 11.74 | 10.80 | 11.35 | 41,766 | +0.40(+3.65%) |
Dec 31, 2020 | 10.95 | 10.95 | 10.95 | 4,489 | +0.55(+5.29%) | |
Dec 30, 2020 | 10.41 | 10.58 | 10.40 | 10.40 | 4,489 | -0.05(-0.48%) |
Dec 29, 2020 | 10.45 | 10.67 | 10.35 | 10.45 | 5,423 | +0.10(+0.97%) |
Dec 28, 2020 | 10.43 | 10.72 | 10.35 | 10.35 | 8,611 | -0.41(-3.81%) |
Dec 24, 2020 | 10.70 | 10.76 | 10.70 | 10.76 | 3,000 | -0.36(-3.24%) |
Dec 23, 2020 | 10.47 | 11.20 | 10.36 | 11.12 | 4,149 | +0.56(+5.30%) |
Dec 22, 2020 | 10.13 | 10.56 | 10.11 | 10.56 | 722 | -0.07(-0.66%) |
Dec 21, 2020 | 10.64 | 10.77 | 10.34 | 10.63 | 12,164 | +0.05(+0.47%) |
Dec 18, 2020 | 10.89 | 10.90 | 10.58 | 10.58 | 2,000 | -0.32(-2.90%) |
Dec 17, 2020 | 10.27 | 10.90 | 10.27 | 10.90 | 2,546 | -0.09(-0.85%) |
Dec 16, 2020 | 10.98 | 11.24 | 10.96 | 10.99 | 7,530 | -0.15(-1.39%) |
Dec 15, 2020 | 10.95 | 11.18 | 10.95 | 11.14 | 24,669 | +0.20(+1.78%) |
Dec 14, 2020 | 10.84 | 11.24 | 10.79 | 10.95 | 54,870 | +0.25(+2.34%) |
Dec 11, 2020 | 9.962 | 10.80 | 9.962 | 10.70 | 23,300 | +0.19(+1.81%) |
Dec 10, 2020 | 9.810 | 10.67 | 9.750 | 10.51 | 22,275 | +0.71(+7.24%) |
Dec 09, 2020 | 10.80 | 10.80 | 9.765 | 9.800 | 24,971 | -0.80(-7.55%) |
Dec 08, 2020 | 10.55 | 10.74 | 10.55 | 10.60 | 7,569 | +0.22(+2.12%) |
Dec 07, 2020 | 10.26 | 10.50 | 10.16 | 10.38 | 16,784 | +0.09(+0.87%) |
Dec 04, 2020 | 10.41 | 10.61 | 10.29 | 10.29 | 3,900 | -0.26(-2.46%) |
Dec 03, 2020 | 10.20 | 10.58 | 9.970 | 10.55 | 36,662 | +0.31(+3.03%) |
Dec 02, 2020 | 9.440 | 10.70 | 9.320 | 10.24 | 62,825 | +0.80(+8.47%) |