Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.22 | 11.27 | 11.00 | 11.03 | 110,700 | -0.06(-0.54%) |
Feb 25, 2021 | 11.25 | 11.50 | 11.05 | 11.09 | 162,862 | +0.19(+1.74%) |
Feb 24, 2021 | 10.60 | 11.00 | 10.60 | 10.90 | 23,772 | +0.12(+1.11%) |
Feb 23, 2021 | 10.87 | 10.87 | 10.48 | 10.78 | 19,879 | +0.02(+0.19%) |
Feb 22, 2021 | 10.46 | 11.23 | 10.46 | 10.76 | 35,948 | +0.07(+0.65%) |
Feb 19, 2021 | 10.66 | 10.73 | 10.35 | 10.69 | 21,400 | +0.07(+0.66%) |
Feb 18, 2021 | 10.99 | 10.99 | 10.53 | 10.62 | 18,733 | -0.06(-0.56%) |
Feb 17, 2021 | 10.63 | 10.74 | 10.63 | 10.68 | 25,916 | +0.32(+3.09%) |
Feb 16, 2021 | 10.50 | 10.82 | 10.30 | 10.36 | 20,387 | -0.61(-5.59%) |
Feb 12, 2021 | 10.98 | 10.98 | 10.10 | 10.97 | 29,100 | -0.11(-0.96%) |
Feb 11, 2021 | 11.13 | 11.14 | 11.08 | 11.08 | 30,024 | +0.05(+0.45%) |
Feb 10, 2021 | 10.87 | 11.12 | 10.87 | 11.03 | 60,555 | +0.13(+1.19%) |
Feb 09, 2021 | 10.55 | 10.90 | 10.50 | 10.90 | 47,879 | +0.42(+4.01%) |
Feb 08, 2021 | 10.40 | 10.55 | 10.17 | 10.48 | 34,867 | +0.04(+0.43%) |
Feb 05, 2021 | 10.68 | 10.68 | 10.23 | 10.44 | 38,000 | +0.18(+1.71%) |
Feb 04, 2021 | 10.07 | 10.34 | 10.07 | 10.26 | 25,675 | +0.19(+1.89%) |
Feb 03, 2021 | 10.32 | 10.32 | 10.00 | 10.07 | 13,909 | +0.16(+1.61%) |
Feb 02, 2021 | 9.610 | 9.965 | 9.610 | 9.910 | 31,117 | +0.25(+2.59%) |
Feb 01, 2021 | 9.350 | 9.660 | 9.350 | 9.660 | 79,577 | -0.24(-2.42%) |
Jan 29, 2021 | 9.750 | 9.970 | 9.710 | 9.900 | 28,300 | -0.27(-2.65%) |
Jan 28, 2021 | 9.800 | 10.19 | 9.800 | 10.17 | 72,887 | +0.81(+8.65%) |
Jan 27, 2021 | 9.525 | 9.525 | 9.330 | 9.360 | 30,094 | -0.18(-1.89%) |
Jan 26, 2021 | 9.300 | 9.685 | 9.300 | 9.540 | 25,451 | +0.15(+1.60%) |
Jan 25, 2021 | 9.640 | 9.640 | 9.340 | 9.390 | 16,420 | -0.10(-1.05%) |
Jan 22, 2021 | 9.300 | 9.510 | 9.300 | 9.490 | 55,800 | +0.04(+0.42%) |
Jan 21, 2021 | 9.450 | 9.490 | 9.360 | 9.450 | 19,619 | +0.01(+0.11%) |
Jan 20, 2021 | 9.328 | 9.505 | 9.328 | 9.440 | 26,255 | -0.04(-0.37%) |
Jan 19, 2021 | 9.780 | 9.780 | 9.315 | 9.475 | 35,345 | -0.12(-1.30%) |
Jan 15, 2021 | 9.480 | 9.800 | 9.480 | 9.600 | 23,700 | +0.15(+1.59%) |
Jan 14, 2021 | 9.730 | 9.730 | 9.350 | 9.450 | 31,528 | +0.09(+0.96%) |
Jan 13, 2021 | 9.555 | 9.610 | 9.250 | 9.360 | 68,364 | -0.23(-2.40%) |
Jan 12, 2021 | 9.500 | 9.750 | 9.500 | 9.590 | 64,159 | -0.02(-0.21%) |
Jan 11, 2021 | 9.480 | 9.800 | 9.480 | 9.610 | 34,403 | -0.05(-0.52%) |
Jan 08, 2021 | 9.555 | 9.690 | 9.555 | 9.660 | 21,600 | +0.12(+1.26%) |
Jan 07, 2021 | 9.500 | 9.600 | 9.500 | 9.540 | 23,092 | -0.16(-1.65%) |
Jan 06, 2021 | 9.500 | 9.710 | 9.500 | 9.700 | 14,800 | +0.19(+2.00%) |
Jan 05, 2021 | 9.220 | 9.534 | 9.220 | 9.510 | 77,339 | +0.04(+0.42%) |
Jan 04, 2021 | 9.635 | 9.670 | 9.466 | 9.470 | 35,769 | -0.20(-2.07%) |
Dec 31, 2020 | 9.670 | 9.670 | 9.670 | 52,399 | +0.01(+0.10%) | |
Dec 30, 2020 | 9.610 | 9.776 | 9.610 | 9.660 | 52,399 | -0.01(-0.10%) |
Dec 29, 2020 | 9.660 | 9.780 | 9.542 | 9.670 | 30,105 | +0.24(+2.60%) |
Dec 28, 2020 | 9.700 | 9.700 | 9.360 | 9.425 | 38,536 | -0.32(-3.28%) |
Dec 24, 2020 | 9.585 | 9.860 | 9.585 | 9.745 | 9,700 | -0.01(-0.05%) |
Dec 23, 2020 | 9.790 | 9.790 | 9.660 | 9.750 | 15,110 | -0.04(-0.41%) |
Dec 22, 2020 | 9.735 | 9.890 | 9.680 | 9.790 | 151,601 | -0.11(-1.11%) |
Dec 21, 2020 | 10.18 | 10.18 | 9.820 | 9.900 | 33,765 | +0.10(+1.02%) |
Dec 18, 2020 | 9.765 | 9.840 | 9.710 | 9.800 | 38,300 | +0.09(+0.93%) |
Dec 17, 2020 | 9.510 | 9.770 | 9.510 | 9.710 | 78,961 | -0.02(-0.21%) |
Dec 16, 2020 | 9.890 | 9.980 | 9.680 | 9.730 | 38,448 | -0.26(-2.60%) |
Dec 15, 2020 | 9.890 | 10.23 | 9.760 | 9.990 | 18,101 | +0.09(+0.91%) |
Dec 14, 2020 | 10.25 | 10.25 | 9.830 | 9.900 | 67,790 | +0.03(+0.30%) |
Dec 11, 2020 | 9.755 | 10.16 | 9.755 | 9.870 | 26,200 | +0.07(+0.71%) |
Dec 10, 2020 | 9.800 | 9.900 | 9.690 | 9.800 | 16,847 | -0.15(-1.51%) |
Dec 09, 2020 | 10.30 | 10.30 | 9.850 | 9.950 | 16,764 | -0.01(-0.10%) |
Dec 08, 2020 | 10.25 | 10.25 | 9.800 | 9.960 | 43,477 | +0.23(+2.36%) |
Dec 07, 2020 | 9.910 | 9.910 | 9.680 | 9.730 | 92,732 | -0.50(-4.89%) |
Dec 04, 2020 | 10.37 | 10.37 | 10.12 | 10.23 | 135,800 | -0.61(-5.63%) |
Dec 03, 2020 | 11.47 | 11.47 | 10.75 | 10.84 | 22,878 | -0.15(-1.36%) |
Dec 02, 2020 | 10.55 | 11.06 | 10.55 | 10.99 | 28,625 | +0.05(+0.46%) |