Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.53 | 10.64 | 10.26 | 10.49 | 1,177,000 | -0.01(-0.10%) |
Feb 25, 2021 | 10.75 | 10.80 | 10.35 | 10.50 | 1,440,204 | -0.30(-2.78%) |
Feb 24, 2021 | 11.02 | 11.06 | 10.75 | 10.80 | 1,254,464 | -0.22(-2.00%) |
Feb 23, 2021 | 10.81 | 11.14 | 10.50 | 11.02 | 1,639,278 | -0.08(-0.72%) |
Feb 22, 2021 | 11.15 | 11.20 | 11.05 | 11.10 | 882,807 | -0.03(-0.27%) |
Feb 19, 2021 | 11.20 | 11.34 | 11.09 | 11.13 | 754,900 | -0.07(-0.62%) |
Feb 18, 2021 | 11.05 | 11.28 | 11.00 | 11.20 | 762,783 | +0.01(+0.09%) |
Feb 17, 2021 | 11.10 | 11.41 | 10.95 | 11.19 | 873,257 | +0.05(+0.45%) |
Feb 16, 2021 | 11.14 | 11.18 | 10.95 | 11.14 | 1,161,693 | +0.02(+0.18%) |
Feb 12, 2021 | 11.16 | 11.25 | 11.07 | 11.12 | 807,500 | -0.12(-1.07%) |
Feb 11, 2021 | 11.32 | 11.32 | 11.05 | 11.24 | 797,891 | -0.11(-0.97%) |
Feb 10, 2021 | 11.00 | 11.36 | 10.89 | 11.35 | 1,308,851 | +0.38(+3.46%) |
Feb 09, 2021 | 11.03 | 11.05 | 10.91 | 10.97 | 1,210,620 | -0.04(-0.36%) |
Feb 08, 2021 | 11.36 | 11.40 | 10.98 | 11.01 | 1,467,451 | -0.16(-1.43%) |
Feb 05, 2021 | 11.38 | 11.46 | 11.11 | 11.17 | 1,154,000 | -0.11(-0.98%) |
Feb 04, 2021 | 11.22 | 11.41 | 11.11 | 11.28 | 3,011,796 | +0.33(+3.01%) |
Feb 03, 2021 | 10.92 | 11.00 | 10.85 | 10.95 | 3,312,677 | +0.09(+0.83%) |
Feb 02, 2021 | 10.91 | 11.00 | 10.83 | 10.86 | 835,696 | +0.11(+1.02%) |
Feb 01, 2021 | 10.79 | 10.81 | 10.62 | 10.75 | 839,233 | +0.10(+0.94%) |
Jan 29, 2021 | 10.62 | 10.69 | 10.58 | 10.65 | 1,055,400 | +0.01(+0.09%) |
Jan 28, 2021 | 10.60 | 10.66 | 10.55 | 10.64 | 1,543,762 | +0.09(+0.85%) |
Jan 27, 2021 | 10.56 | 10.60 | 10.46 | 10.55 | 2,917,573 | -0.22(-2.04%) |
Jan 26, 2021 | 10.92 | 11.10 | 10.70 | 10.77 | 1,402,480 | -0.15(-1.37%) |
Jan 25, 2021 | 11.06 | 11.27 | 10.90 | 10.92 | 1,594,908 | +0.15(+1.39%) |
Jan 22, 2021 | 10.69 | 10.82 | 10.67 | 10.77 | 795,100 | +0.08(+0.75%) |
Jan 21, 2021 | 10.75 | 10.76 | 10.62 | 10.69 | 806,946 | +0.08(+0.75%) |
Jan 20, 2021 | 10.68 | 10.68 | 10.53 | 10.61 | 994,948 | +0.00(+0.00%) |
Jan 19, 2021 | 10.68 | 10.71 | 10.61 | 10.61 | 2,308,736 | +0.01(+0.09%) |
Jan 15, 2021 | 10.90 | 11.13 | 10.54 | 10.60 | 1,577,100 | -0.20(-1.85%) |
Jan 14, 2021 | 10.99 | 11.00 | 10.78 | 10.80 | 1,543,205 | -0.06(-0.55%) |
Jan 13, 2021 | 10.86 | 11.07 | 10.80 | 10.86 | 1,263,577 | +0.17(+1.59%) |
Jan 12, 2021 | 10.46 | 10.74 | 10.46 | 10.69 | 1,298,950 | +0.29(+2.79%) |
Jan 11, 2021 | 10.45 | 10.55 | 10.35 | 10.40 | 668,313 | -0.05(-0.48%) |
Jan 08, 2021 | 10.48 | 10.66 | 10.39 | 10.45 | 734,300 | -0.03(-0.29%) |
Jan 07, 2021 | 10.40 | 10.48 | 10.29 | 10.48 | 785,394 | +0.17(+1.65%) |
Jan 06, 2021 | 10.37 | 10.44 | 10.30 | 10.31 | 477,363 | -0.15(-1.43%) |
Jan 05, 2021 | 10.35 | 10.46 | 10.30 | 10.46 | 866,585 | +0.12(+1.16%) |
Jan 04, 2021 | 10.45 | 10.49 | 10.26 | 10.34 | 483,048 | -0.07(-0.67%) |
Dec 31, 2020 | 10.41 | 10.41 | 10.41 | 604,407 | -0.04(-0.38%) | |
Dec 30, 2020 | 10.55 | 10.59 | 10.41 | 10.45 | 604,407 | -0.10(-0.95%) |
Dec 29, 2020 | 10.70 | 10.70 | 10.46 | 10.55 | 859,371 | -0.20(-1.86%) |
Dec 28, 2020 | 10.69 | 10.75 | 10.50 | 10.75 | 2,128,956 | +0.26(+2.48%) |
Dec 24, 2020 | 10.40 | 10.49 | 10.21 | 10.49 | 1,158,000 | +0.17(+1.65%) |
Dec 23, 2020 | 10.30 | 10.39 | 10.20 | 10.32 | 384,026 | +0.07(+0.68%) |
Dec 22, 2020 | 10.30 | 10.30 | 10.15 | 10.25 | 429,671 | +0.06(+0.59%) |
Dec 21, 2020 | 10.24 | 10.24 | 10.11 | 10.19 | 349,376 | +0.05(+0.49%) |
Dec 18, 2020 | 10.19 | 10.21 | 10.10 | 10.14 | 956,100 | -0.01(-0.10%) |
Dec 17, 2020 | 10.17 | 10.19 | 10.09 | 10.15 | 379,582 | -0.05(-0.49%) |
Dec 16, 2020 | 10.15 | 10.22 | 10.05 | 10.20 | 315,253 | +0.13(+1.29%) |
Dec 15, 2020 | 10.14 | 10.20 | 10.04 | 10.07 | 1,216,626 | -0.03(-0.30%) |
Dec 14, 2020 | 10.20 | 10.21 | 10.03 | 10.10 | 1,193,603 | +0.02(+0.20%) |
Dec 11, 2020 | 10.10 | 10.20 | 10.04 | 10.08 | 2,175,500 | +0.05(+0.50%) |
Dec 10, 2020 | 10.02 | 10.12 | 9.980 | 10.03 | 616,911 | +0.02(+0.20%) |
Dec 09, 2020 | 10.05 | 10.10 | 9.960 | 10.01 | 190,921 | -0.02(-0.20%) |
Dec 08, 2020 | 10.04 | 10.07 | 9.950 | 10.03 | 270,855 | +0.00(+0.00%) |
Dec 07, 2020 | 10.12 | 10.20 | 9.910 | 10.03 | 153,208 | +0.07(+0.70%) |
Dec 04, 2020 | 9.900 | 10.05 | 9.880 | 9.960 | 237,600 | +0.03(+0.30%) |
Dec 03, 2020 | 9.940 | 9.970 | 9.900 | 9.930 | 273,762 | +0.03(+0.30%) |
Dec 02, 2020 | 9.940 | 9.940 | 9.850 | 9.900 | 87,767 | -0.01(-0.10%) |