Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.56 | 10.64 | 10.56 | 10.59 | 161,942 | +0.06(+0.58%) |
Feb 25, 2021 | 10.56 | 10.62 | 10.51 | 10.53 | 139,567 | -0.07(-0.64%) |
Feb 24, 2021 | 10.56 | 10.59 | 10.54 | 10.59 | 165,674 | +0.06(+0.58%) |
Feb 23, 2021 | 10.55 | 10.59 | 10.51 | 10.53 | 173,823 | -0.05(-0.43%) |
Feb 22, 2021 | 10.56 | 10.59 | 10.53 | 10.58 | 95,481 | +0.03(+0.29%) |
Feb 19, 2021 | 10.53 | 10.56 | 10.49 | 10.55 | 119,908 | +0.05(+0.51%) |
Feb 18, 2021 | 10.47 | 10.50 | 10.46 | 10.50 | 97,224 | +0.05(+0.46%) |
Feb 17, 2021 | 10.45 | 10.50 | 10.43 | 10.45 | 152,757 | +0.05(+0.44%) |
Feb 16, 2021 | 10.50 | 10.52 | 10.40 | 10.40 | 197,186 | -0.14(-1.36%) |
Feb 12, 2021 | 10.51 | 10.55 | 10.50 | 10.55 | 84,055 | +0.04(+0.36%) |
Feb 11, 2021 | 10.51 | 10.55 | 10.49 | 10.51 | 61,812 | -0.02(-0.14%) |
Feb 10, 2021 | 10.55 | 10.55 | 10.49 | 10.52 | 74,220 | +0.00(+0.00%) |
Feb 09, 2021 | 10.52 | 10.55 | 10.49 | 10.52 | 86,639 | +0.02(+0.22%) |
Feb 08, 2021 | 10.51 | 10.55 | 10.47 | 10.50 | 101,839 | +0.07(+0.65%) |
Feb 05, 2021 | 10.46 | 10.46 | 10.43 | 10.43 | 85,908 | +0.00(+0.00%) |
Feb 04, 2021 | 10.41 | 10.46 | 10.39 | 10.43 | 114,566 | +0.06(+0.58%) |
Feb 03, 2021 | 10.39 | 10.40 | 10.36 | 10.37 | 53,485 | -0.02(-0.15%) |
Feb 02, 2021 | 10.32 | 10.39 | 10.32 | 10.39 | 113,172 | +0.11(+1.03%) |
Feb 01, 2021 | 10.24 | 10.30 | 10.21 | 10.28 | 147,280 | +0.08(+0.81%) |
Jan 29, 2021 | 10.21 | 10.26 | 10.17 | 10.20 | 162,815 | +0.02(+0.15%) |
Jan 28, 2021 | 10.35 | 10.41 | 10.18 | 10.18 | 195,517 | -0.14(-1.39%) |
Jan 27, 2021 | 10.30 | 10.36 | 10.29 | 10.33 | 67,911 | -0.05(-0.51%) |
Jan 26, 2021 | 10.39 | 10.40 | 10.33 | 10.38 | 90,227 | +0.02(+0.22%) |
Jan 25, 2021 | 10.40 | 10.43 | 10.36 | 10.36 | 109,650 | -0.05(-0.44%) |
Jan 22, 2021 | 10.46 | 10.52 | 10.39 | 10.40 | 115,956 | -0.05(-0.51%) |
Jan 21, 2021 | 10.52 | 10.52 | 10.45 | 10.46 | 297,755 | -0.03(-0.29%) |
Jan 20, 2021 | 10.52 | 10.52 | 10.48 | 10.49 | 174,630 | +0.02(+0.14%) |
Jan 19, 2021 | 10.53 | 10.59 | 10.46 | 10.47 | 251,483 | -0.05(-0.50%) |
Jan 15, 2021 | 10.52 | 10.53 | 10.43 | 10.52 | 404,656 | +0.00(+0.00%) |
Jan 14, 2021 | 10.40 | 10.58 | 10.34 | 10.52 | 247,721 | +0.14(+1.38%) |
Jan 13, 2021 | 10.33 | 10.43 | 10.33 | 10.38 | 212,173 | +0.05(+0.44%) |
Jan 12, 2021 | 10.21 | 10.33 | 10.20 | 10.33 | 142,601 | +0.14(+1.33%) |
Jan 11, 2021 | 10.06 | 10.20 | 10.03 | 10.20 | 113,968 | +0.12(+1.20%) |
Jan 08, 2021 | 10.02 | 10.10 | 10.00 | 10.08 | 133,164 | +0.08(+0.76%) |
Jan 07, 2021 | 9.972 | 10.02 | 9.964 | 10.00 | 233,423 | +0.05(+0.53%) |
Jan 06, 2021 | 9.980 | 10.10 | 9.949 | 9.949 | 472,723 | -0.05(-0.45%) |
Jan 05, 2021 | 9.889 | 10.02 | 9.881 | 9.995 | 456,794 | +0.12(+1.22%) |
Jan 04, 2021 | 9.942 | 9.948 | 9.836 | 9.874 | 521,552 | -0.07(-0.68%) |
Dec 31, 2020 | 9.942 | 9.942 | 9.942 | 659,839 | -0.03(-0.30%) | |
Dec 30, 2020 | 9.987 | 10.01 | 9.957 | 9.972 | 659,839 | -0.04(-0.38%) |
Dec 29, 2020 | 10.02 | 10.05 | 9.964 | 10.01 | 191,193 | -0.00(-0.04%) |
Dec 28, 2020 | 10.03 | 10.03 | 9.969 | 10.01 | 358,581 | +0.01(+0.07%) |
Dec 24, 2020 | 10.03 | 10.03 | 9.994 | 10.01 | 103,082 | -0.02(-0.23%) |
Dec 23, 2020 | 9.954 | 10.03 | 9.954 | 10.03 | 224,096 | +0.12(+1.24%) |
Dec 22, 2020 | 9.884 | 9.927 | 9.848 | 9.906 | 381,862 | +0.03(+0.30%) |
Dec 21, 2020 | 9.876 | 9.891 | 9.831 | 9.876 | 119,822 | -0.03(-0.30%) |
Dec 18, 2020 | 9.936 | 9.966 | 9.906 | 9.906 | 211,041 | -0.01(-0.15%) |
Dec 17, 2020 | 9.951 | 9.973 | 9.914 | 9.921 | 323,844 | +0.01(+0.08%) |
Dec 16, 2020 | 9.921 | 9.981 | 9.914 | 9.914 | 813,457 | +0.00(+0.00%) |
Dec 15, 2020 | 9.951 | 9.996 | 9.899 | 9.914 | 113,385 | -0.01(-0.15%) |
Dec 14, 2020 | 10.06 | 10.07 | 9.929 | 9.929 | 66,174 | -0.13(-1.34%) |
Dec 11, 2020 | 9.951 | 10.07 | 9.936 | 10.06 | 144,748 | +0.10(+0.98%) |
Dec 10, 2020 | 10.01 | 10.02 | 9.951 | 9.966 | 84,712 | -0.03(-0.30%) |
Dec 09, 2020 | 9.929 | 10.04 | 9.921 | 9.996 | 156,449 | +0.08(+0.83%) |
Dec 08, 2020 | 9.899 | 9.932 | 9.884 | 9.914 | 72,819 | +0.00(+0.00%) |
Dec 07, 2020 | 10.03 | 10.03 | 9.884 | 9.914 | 82,484 | -0.10(-1.05%) |
Dec 04, 2020 | 10.04 | 10.06 | 9.988 | 10.02 | 57,471 | +0.00(+0.00%) |
Dec 03, 2020 | 9.988 | 10.04 | 9.973 | 10.02 | 100,438 | +0.04(+0.45%) |
Dec 02, 2020 | 9.914 | 9.988 | 9.914 | 9.973 | 102,833 | +0.05(+0.53%) |