Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.50 | 10.69 | 10.30 | 10.69 | 67,900 | +0.29(+2.79%) |
Feb 25, 2021 | 10.79 | 10.79 | 10.31 | 10.40 | 121,963 | -0.32(-2.99%) |
Feb 24, 2021 | 10.58 | 10.80 | 10.58 | 10.72 | 59,148 | +0.02(+0.19%) |
Feb 23, 2021 | 10.70 | 10.83 | 10.45 | 10.70 | 127,301 | -0.29(-2.64%) |
Feb 22, 2021 | 11.02 | 11.15 | 10.90 | 10.99 | 40,385 | -0.07(-0.63%) |
Feb 19, 2021 | 11.05 | 11.20 | 11.05 | 11.06 | 112,300 | +0.07(+0.64%) |
Feb 18, 2021 | 10.99 | 11.05 | 10.88 | 10.99 | 104,403 | +0.07(+0.64%) |
Feb 17, 2021 | 11.00 | 11.03 | 10.88 | 10.92 | 77,513 | -0.09(-0.77%) |
Feb 16, 2021 | 11.01 | 11.03 | 10.98 | 11.01 | 61,386 | -0.02(-0.23%) |
Feb 12, 2021 | 10.96 | 11.03 | 10.90 | 11.03 | 55,800 | +0.06(+0.55%) |
Feb 11, 2021 | 10.92 | 11.04 | 10.90 | 10.97 | 173,163 | +0.00(+0.00%) |
Feb 10, 2021 | 10.88 | 11.10 | 10.85 | 10.97 | 99,525 | -0.01(-0.09%) |
Feb 09, 2021 | 11.20 | 11.20 | 10.81 | 10.98 | 184,228 | -0.02(-0.18%) |
Feb 08, 2021 | 10.73 | 11.32 | 10.66 | 11.00 | 755,004 | +0.38(+3.58%) |
Feb 05, 2021 | 10.79 | 10.80 | 10.51 | 10.62 | 47,300 | -0.02(-0.19%) |
Feb 04, 2021 | 10.54 | 10.84 | 10.50 | 10.64 | 103,933 | +0.10(+0.95%) |
Feb 03, 2021 | 10.54 | 10.79 | 10.47 | 10.54 | 114,090 | +0.10(+0.96%) |
Feb 02, 2021 | 10.26 | 10.70 | 10.26 | 10.44 | 190,218 | +0.12(+1.16%) |
Feb 01, 2021 | 10.31 | 10.50 | 10.11 | 10.32 | 103,343 | +0.02(+0.19%) |
Jan 29, 2021 | 10.39 | 10.50 | 10.30 | 10.30 | 21,700 | -0.09(-0.87%) |
Jan 28, 2021 | 10.31 | 10.41 | 10.07 | 10.39 | 121,026 | +0.11(+1.07%) |
Jan 27, 2021 | 10.36 | 10.48 | 10.24 | 10.28 | 113,853 | -0.12(-1.15%) |
Jan 26, 2021 | 10.54 | 10.54 | 10.30 | 10.40 | 171,202 | -0.14(-1.33%) |
Jan 25, 2021 | 10.61 | 10.85 | 10.49 | 10.54 | 158,506 | -0.01(-0.09%) |
Jan 22, 2021 | 10.51 | 10.69 | 10.51 | 10.55 | 69,800 | +0.04(+0.38%) |
Jan 21, 2021 | 10.55 | 10.70 | 10.49 | 10.51 | 79,614 | +0.02(+0.19%) |
Jan 20, 2021 | 10.54 | 10.54 | 10.40 | 10.49 | 40,639 | -0.02(-0.14%) |
Jan 19, 2021 | 10.50 | 10.54 | 10.40 | 10.51 | 69,672 | +0.01(+0.05%) |
Jan 15, 2021 | 10.66 | 10.68 | 10.30 | 10.50 | 282,500 | -0.13(-1.22%) |
Jan 14, 2021 | 10.59 | 10.78 | 10.50 | 10.63 | 147,977 | +0.16(+1.53%) |
Jan 13, 2021 | 10.55 | 10.57 | 10.41 | 10.47 | 734,352 | -0.06(-0.57%) |
Jan 12, 2021 | 10.45 | 10.56 | 10.45 | 10.53 | 79,339 | +0.08(+0.77%) |
Jan 11, 2021 | 10.32 | 10.45 | 10.32 | 10.45 | 123,379 | +0.07(+0.65%) |
Jan 08, 2021 | 10.49 | 10.49 | 10.30 | 10.38 | 19,700 | -0.07(-0.65%) |
Jan 07, 2021 | 10.25 | 10.45 | 10.21 | 10.45 | 91,249 | +0.18(+1.75%) |
Jan 06, 2021 | 10.21 | 10.31 | 10.19 | 10.27 | 127,999 | +0.00(+0.00%) |
Jan 05, 2021 | 10.36 | 10.36 | 10.20 | 10.27 | 130,724 | -0.09(-0.87%) |
Jan 04, 2021 | 10.29 | 10.36 | 10.20 | 10.36 | 124,914 | +0.10(+0.97%) |
Dec 31, 2020 | 10.26 | 10.26 | 10.26 | 48,840 | -0.02(-0.19%) | |
Dec 30, 2020 | 10.11 | 10.36 | 10.11 | 10.28 | 48,840 | +0.05(+0.49%) |
Dec 29, 2020 | 10.50 | 10.51 | 10.23 | 10.23 | 292,725 | -0.20(-1.92%) |
Dec 28, 2020 | 11.00 | 11.00 | 10.30 | 10.43 | 87,334 | -0.07(-0.67%) |
Dec 24, 2020 | 10.39 | 10.50 | 10.32 | 10.50 | 15,800 | +0.08(+0.77%) |
Dec 23, 2020 | 10.55 | 10.55 | 10.35 | 10.42 | 6,641 | -0.01(-0.10%) |
Dec 22, 2020 | 10.33 | 10.59 | 10.32 | 10.43 | 384,656 | +0.15(+1.46%) |
Dec 21, 2020 | 10.10 | 10.31 | 10.07 | 10.28 | 259,235 | +0.12(+1.13%) |
Dec 18, 2020 | 10.21 | 10.21 | 10.10 | 10.16 | 47,500 | -0.03(-0.25%) |
Dec 17, 2020 | 10.20 | 10.20 | 10.12 | 10.19 | 87,361 | +0.06(+0.59%) |
Dec 16, 2020 | 10.07 | 10.21 | 10.07 | 10.13 | 61,675 | +0.03(+0.30%) |
Dec 15, 2020 | 10.10 | 10.18 | 10.07 | 10.10 | 106,798 | +0.04(+0.40%) |
Dec 14, 2020 | 10.07 | 10.19 | 10.03 | 10.06 | 73,091 | -0.04(-0.40%) |
Dec 11, 2020 | 10.01 | 10.23 | 10.00 | 10.10 | 124,100 | +0.09(+0.90%) |
Dec 10, 2020 | 9.950 | 10.20 | 9.950 | 10.01 | 269,004 | +0.01(+0.10%) |
Dec 09, 2020 | 9.980 | 10.00 | 9.910 | 10.00 | 52,224 | +0.02(+0.20%) |
Dec 08, 2020 | 9.960 | 10.01 | 9.870 | 9.980 | 19,074 | +0.03(+0.30%) |
Dec 07, 2020 | 10.00 | 10.01 | 9.780 | 9.950 | 54,142 | -0.04(-0.40%) |
Dec 04, 2020 | 9.980 | 9.995 | 9.940 | 9.990 | 60,200 | +0.05(+0.50%) |
Dec 03, 2020 | 9.930 | 9.970 | 9.930 | 9.940 | 6,815 | +0.01(+0.06%) |
Dec 02, 2020 | 9.950 | 9.960 | 9.900 | 9.934 | 8,977 | -0.02(-0.16%) |