Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.03 | 11.20 | 10.92 | 11.12 | 1,569,163 | +0.22(+2.03%) |
Feb 25, 2021 | 11.45 | 11.72 | 10.84 | 10.89 | 3,183,219 | -0.66(-5.74%) |
Feb 24, 2021 | 11.34 | 11.81 | 11.25 | 11.56 | 2,028,462 | +0.25(+2.20%) |
Feb 23, 2021 | 11.25 | 11.45 | 10.70 | 11.31 | 2,481,498 | -0.25(-2.15%) |
Feb 22, 2021 | 11.09 | 11.70 | 11.03 | 11.56 | 2,329,071 | +0.41(+3.72%) |
Feb 19, 2021 | 10.78 | 11.18 | 10.73 | 11.14 | 1,764,174 | +0.47(+4.40%) |
Feb 18, 2021 | 10.78 | 10.89 | 10.56 | 10.67 | 1,755,354 | -0.19(-1.78%) |
Feb 17, 2021 | 11.03 | 11.06 | 10.76 | 10.87 | 976,206 | -0.25(-2.24%) |
Feb 16, 2021 | 10.95 | 11.17 | 10.84 | 11.12 | 1,281,975 | +0.19(+1.77%) |
Feb 12, 2021 | 10.92 | 11.00 | 10.81 | 10.92 | 1,035,596 | -0.03(-0.25%) |
Feb 11, 2021 | 11.12 | 11.25 | 10.84 | 10.95 | 1,008,731 | -0.17(-1.49%) |
Feb 10, 2021 | 10.98 | 11.14 | 10.87 | 11.12 | 1,224,597 | +0.22(+2.03%) |
Feb 09, 2021 | 10.98 | 11.03 | 10.84 | 10.89 | 848,562 | -0.17(-1.50%) |
Feb 08, 2021 | 11.00 | 11.14 | 10.98 | 11.06 | 1,036,669 | +0.08(+0.76%) |
Feb 05, 2021 | 10.84 | 11.03 | 10.81 | 10.98 | 1,094,150 | +0.17(+1.53%) |
Feb 04, 2021 | 10.56 | 10.87 | 10.48 | 10.81 | 1,049,094 | +0.28(+2.62%) |
Feb 03, 2021 | 10.70 | 10.73 | 10.48 | 10.53 | 967,874 | -0.14(-1.29%) |
Feb 02, 2021 | 10.51 | 10.73 | 10.42 | 10.67 | 978,095 | +0.25(+2.39%) |
Feb 01, 2021 | 10.18 | 10.45 | 10.06 | 10.42 | 1,385,620 | +0.36(+3.57%) |
Jan 29, 2021 | 10.42 | 10.53 | 9.982 | 10.06 | 2,134,159 | -0.44(-4.21%) |
Jan 28, 2021 | 10.42 | 10.56 | 10.26 | 10.51 | 1,425,411 | +0.06(+0.53%) |
Jan 27, 2021 | 10.70 | 10.81 | 10.40 | 10.45 | 1,895,768 | -0.47(-4.30%) |
Jan 26, 2021 | 10.92 | 11.17 | 10.81 | 10.92 | 1,628,450 | +0.08(+0.77%) |
Jan 25, 2021 | 10.56 | 10.95 | 10.48 | 10.84 | 1,644,798 | +0.14(+1.29%) |
Jan 22, 2021 | 10.67 | 10.77 | 10.48 | 10.70 | 1,209,522 | +0.00(+0.00%) |
Jan 21, 2021 | 10.45 | 10.87 | 10.37 | 10.70 | 1,537,021 | +0.25(+2.38%) |
Jan 20, 2021 | 10.31 | 10.48 | 10.23 | 10.45 | 1,188,259 | +0.11(+1.07%) |
Jan 19, 2021 | 10.40 | 10.56 | 10.26 | 10.34 | 1,273,787 | -0.03(-0.27%) |
Jan 15, 2021 | 10.42 | 10.62 | 10.33 | 10.37 | 2,122,297 | -0.17(-1.57%) |
Jan 14, 2021 | 10.23 | 10.67 | 10.15 | 10.53 | 2,446,945 | +0.30(+2.97%) |
Jan 13, 2021 | 10.34 | 10.34 | 10.18 | 10.23 | 1,246,749 | -0.08(-0.80%) |
Jan 12, 2021 | 10.37 | 10.45 | 10.29 | 10.31 | 1,034,528 | -0.08(-0.80%) |
Jan 11, 2021 | 10.40 | 10.53 | 10.29 | 10.40 | 1,155,177 | -0.11(-1.05%) |
Jan 08, 2021 | 10.59 | 10.59 | 10.31 | 10.51 | 1,480,374 | -0.06(-0.52%) |
Jan 07, 2021 | 10.62 | 10.65 | 10.42 | 10.56 | 1,207,616 | +0.06(+0.53%) |
Jan 06, 2021 | 10.26 | 10.73 | 10.26 | 10.51 | 1,915,453 | +0.30(+2.98%) |
Jan 05, 2021 | 10.37 | 10.42 | 10.18 | 10.20 | 1,234,919 | -0.19(-1.86%) |
Jan 04, 2021 | 10.78 | 10.78 | 10.20 | 10.40 | 2,611,528 | -0.36(-3.34%) |
Dec 31, 2020 | 10.76 | 10.76 | 10.76 | 1,061,733 | +0.11(+1.04%) | |
Dec 30, 2020 | 10.65 | 10.78 | 10.56 | 10.65 | 1,061,733 | +0.03(+0.26%) |
Dec 29, 2020 | 10.92 | 10.95 | 10.59 | 10.62 | 1,547,369 | -0.18(-1.66%) |
Dec 28, 2020 | 10.91 | 11.23 | 10.80 | 10.80 | 1,980,593 | +0.03(+0.25%) |
Dec 24, 2020 | 10.93 | 10.94 | 10.66 | 10.77 | 646,915 | -0.14(-1.24%) |
Dec 23, 2020 | 10.39 | 11.01 | 10.31 | 10.91 | 1,874,050 | +0.54(+5.23%) |
Dec 22, 2020 | 10.53 | 10.55 | 10.34 | 10.36 | 1,236,445 | -0.11(-1.04%) |
Dec 21, 2020 | 10.50 | 10.58 | 10.28 | 10.47 | 1,760,622 | -0.05(-0.51%) |
Dec 18, 2020 | 10.82 | 11.08 | 10.53 | 10.53 | 4,302,230 | -0.30(-2.76%) |
Dec 17, 2020 | 10.58 | 10.82 | 10.47 | 10.82 | 1,813,142 | +0.38(+3.64%) |
Dec 16, 2020 | 10.47 | 10.66 | 10.42 | 10.44 | 1,813,233 | +0.00(+0.00%) |
Dec 15, 2020 | 10.39 | 10.50 | 10.31 | 10.44 | 1,537,817 | +0.05(+0.52%) |
Dec 14, 2020 | 10.50 | 10.58 | 10.39 | 10.39 | 1,667,104 | +0.00(+0.00%) |
Dec 11, 2020 | 10.36 | 10.42 | 10.25 | 10.39 | 1,380,861 | +0.03(+0.26%) |
Dec 10, 2020 | 10.31 | 10.44 | 10.28 | 10.36 | 1,497,877 | -0.11(-1.04%) |
Dec 09, 2020 | 10.58 | 10.61 | 10.28 | 10.47 | 2,807,261 | -0.03(-0.26%) |
Dec 08, 2020 | 10.31 | 10.55 | 10.31 | 10.50 | 1,490,062 | +0.11(+1.04%) |
Dec 07, 2020 | 10.36 | 10.47 | 10.20 | 10.39 | 1,664,748 | -0.11(-1.03%) |
Dec 04, 2020 | 10.39 | 10.57 | 10.34 | 10.50 | 2,290,930 | +0.22(+2.11%) |
Dec 03, 2020 | 10.31 | 10.44 | 10.20 | 10.28 | 2,343,434 | +0.05(+0.53%) |
Dec 02, 2020 | 10.15 | 10.31 | 10.04 | 10.23 | 1,503,486 | +0.05(+0.53%) |