Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.55 | 11.84 | 11.41 | 11.42 | 45,178 | -0.19(-1.64%) |
Feb 25, 2021 | 12.24 | 12.29 | 11.61 | 11.61 | 68,741 | -0.58(-4.75%) |
Feb 24, 2021 | 11.39 | 12.21 | 11.39 | 12.19 | 85,992 | +0.82(+7.21%) |
Feb 23, 2021 | 11.50 | 11.73 | 11.24 | 11.37 | 57,702 | +0.05(+0.46%) |
Feb 22, 2021 | 11.39 | 11.42 | 11.25 | 11.32 | 47,492 | +0.05(+0.46%) |
Feb 19, 2021 | 11.08 | 11.34 | 11.05 | 11.27 | 30,582 | +0.21(+1.87%) |
Feb 18, 2021 | 11.33 | 11.35 | 11.06 | 11.06 | 41,966 | -0.28(-2.44%) |
Feb 17, 2021 | 11.65 | 11.65 | 11.31 | 11.33 | 35,767 | -0.02(-0.15%) |
Feb 16, 2021 | 11.11 | 11.39 | 11.11 | 11.35 | 63,578 | +0.25(+2.25%) |
Feb 12, 2021 | 10.98 | 11.22 | 10.95 | 11.10 | 75,182 | +0.09(+0.86%) |
Feb 11, 2021 | 11.22 | 11.22 | 10.89 | 11.01 | 37,116 | -0.12(-1.09%) |
Feb 10, 2021 | 11.30 | 11.30 | 11.09 | 11.13 | 43,770 | -0.09(-0.77%) |
Feb 09, 2021 | 11.10 | 11.26 | 11.01 | 11.21 | 40,122 | -0.01(-0.08%) |
Feb 08, 2021 | 11.00 | 11.34 | 10.86 | 11.22 | 66,364 | +0.39(+3.59%) |
Feb 05, 2021 | 10.79 | 10.88 | 10.62 | 10.83 | 65,798 | +0.06(+0.56%) |
Feb 04, 2021 | 10.31 | 10.77 | 10.31 | 10.77 | 49,745 | +0.48(+4.70%) |
Feb 03, 2021 | 10.15 | 10.42 | 10.09 | 10.29 | 79,241 | +0.13(+1.27%) |
Feb 02, 2021 | 10.05 | 10.28 | 9.798 | 10.16 | 48,596 | +0.05(+0.51%) |
Feb 01, 2021 | 9.716 | 10.37 | 9.689 | 10.11 | 105,403 | +0.32(+3.22%) |
Jan 29, 2021 | 9.597 | 9.861 | 9.383 | 9.793 | 68,226 | +0.38(+3.99%) |
Jan 28, 2021 | 9.435 | 9.494 | 9.383 | 9.418 | 39,902 | -0.02(-0.18%) |
Jan 27, 2021 | 9.801 | 9.938 | 9.400 | 9.435 | 55,048 | -0.43(-4.33%) |
Jan 26, 2021 | 10.27 | 10.27 | 9.861 | 9.861 | 42,072 | -0.29(-2.86%) |
Jan 25, 2021 | 10.31 | 10.32 | 10.01 | 10.15 | 37,988 | -0.16(-1.57%) |
Jan 22, 2021 | 10.12 | 10.40 | 10.02 | 10.31 | 47,477 | +0.17(+1.68%) |
Jan 21, 2021 | 10.13 | 10.33 | 9.888 | 10.14 | 71,634 | -0.06(-0.59%) |
Jan 20, 2021 | 10.25 | 10.27 | 9.946 | 10.20 | 30,367 | -0.09(-0.83%) |
Jan 19, 2021 | 10.41 | 10.53 | 10.20 | 10.29 | 34,489 | -0.14(-1.31%) |
Jan 15, 2021 | 10.25 | 10.48 | 10.07 | 10.42 | 44,429 | +0.00(+0.00%) |
Jan 14, 2021 | 10.30 | 10.44 | 10.30 | 10.42 | 33,342 | +0.13(+1.24%) |
Jan 13, 2021 | 10.37 | 10.44 | 10.20 | 10.30 | 38,174 | -0.15(-1.47%) |
Jan 12, 2021 | 10.10 | 10.59 | 10.06 | 10.45 | 40,423 | +0.32(+3.11%) |
Jan 11, 2021 | 10.13 | 10.19 | 10.03 | 10.13 | 33,978 | -0.03(-0.34%) |
Jan 08, 2021 | 10.42 | 10.42 | 9.904 | 10.17 | 38,333 | -0.16(-1.57%) |
Jan 07, 2021 | 10.10 | 10.40 | 10.07 | 10.33 | 47,210 | +0.28(+2.80%) |
Jan 06, 2021 | 9.793 | 10.43 | 9.699 | 10.05 | 112,986 | +0.46(+4.80%) |
Jan 05, 2021 | 9.503 | 9.750 | 9.503 | 9.588 | 30,643 | +0.12(+1.26%) |
Jan 04, 2021 | 9.486 | 9.665 | 9.443 | 9.469 | 42,036 | +0.03(+0.27%) |
Dec 31, 2020 | 9.443 | 9.443 | 9.443 | 17,949 | +0.01(+0.09%) | |
Dec 30, 2020 | 9.349 | 9.469 | 9.298 | 9.435 | 17,949 | +0.16(+1.75%) |
Dec 29, 2020 | 9.238 | 9.400 | 9.221 | 9.273 | 41,737 | +0.00(+0.00%) |
Dec 28, 2020 | 9.281 | 9.383 | 9.170 | 9.273 | 30,437 | +0.10(+1.12%) |
Dec 24, 2020 | 9.221 | 9.221 | 8.982 | 9.170 | 18,404 | -0.04(-0.46%) |
Dec 23, 2020 | 9.170 | 9.264 | 9.127 | 9.213 | 33,267 | +0.15(+1.69%) |
Dec 22, 2020 | 9.375 | 9.375 | 8.940 | 9.059 | 34,169 | -0.23(-2.48%) |
Dec 21, 2020 | 9.093 | 9.298 | 8.966 | 9.290 | 32,908 | +0.15(+1.68%) |
Dec 18, 2020 | 9.742 | 9.810 | 9.089 | 9.136 | 131,764 | -0.55(-5.64%) |
Dec 17, 2020 | 9.588 | 9.682 | 9.562 | 9.682 | 17,816 | +0.06(+0.62%) |
Dec 16, 2020 | 9.588 | 9.716 | 9.558 | 9.622 | 29,918 | +0.06(+0.62%) |
Dec 15, 2020 | 9.375 | 9.725 | 9.375 | 9.563 | 36,681 | +0.15(+1.54%) |
Dec 14, 2020 | 9.597 | 9.810 | 9.418 | 9.418 | 48,056 | -0.05(-0.54%) |
Dec 11, 2020 | 9.511 | 9.588 | 9.349 | 9.469 | 20,749 | -0.07(-0.72%) |
Dec 10, 2020 | 9.469 | 9.554 | 9.383 | 9.537 | 25,337 | +0.07(+0.72%) |
Dec 09, 2020 | 9.298 | 9.511 | 9.298 | 9.469 | 31,439 | +0.19(+2.02%) |
Dec 08, 2020 | 9.051 | 9.298 | 9.051 | 9.281 | 37,680 | +0.13(+1.40%) |
Dec 07, 2020 | 9.025 | 9.213 | 8.846 | 9.153 | 24,270 | -0.08(-0.83%) |
Dec 04, 2020 | 8.880 | 9.230 | 8.880 | 9.230 | 34,699 | +0.35(+3.94%) |
Dec 03, 2020 | 9.000 | 9.102 | 8.829 | 8.880 | 18,736 | -0.20(-2.25%) |
Dec 02, 2020 | 8.803 | 9.119 | 8.803 | 9.085 | 20,136 | +0.21(+2.40%) |