Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.26 | 10.35 | 10.25 | 10.35 | 149,600 | +0.06(+0.58%) |
Feb 25, 2021 | 10.30 | 10.37 | 10.21 | 10.29 | 259,098 | -0.02(-0.19%) |
Feb 24, 2021 | 10.25 | 10.36 | 10.25 | 10.31 | 91,141 | -0.02(-0.19%) |
Feb 23, 2021 | 10.26 | 10.35 | 10.15 | 10.33 | 144,630 | -0.05(-0.53%) |
Feb 22, 2021 | 10.30 | 10.41 | 10.29 | 10.38 | 58,093 | +0.11(+1.02%) |
Feb 19, 2021 | 10.30 | 10.30 | 10.27 | 10.28 | 107,600 | +0.02(+0.19%) |
Feb 18, 2021 | 10.28 | 10.31 | 10.26 | 10.26 | 153,564 | -0.01(-0.10%) |
Feb 17, 2021 | 10.30 | 10.37 | 10.25 | 10.27 | 76,760 | -0.10(-0.96%) |
Feb 16, 2021 | 10.30 | 10.39 | 10.27 | 10.37 | 74,508 | +0.12(+1.17%) |
Feb 12, 2021 | 10.26 | 10.30 | 10.22 | 10.25 | 47,300 | +0.01(+0.10%) |
Feb 11, 2021 | 10.33 | 10.38 | 10.24 | 10.24 | 46,349 | -0.02(-0.19%) |
Feb 10, 2021 | 10.25 | 10.34 | 10.20 | 10.26 | 40,801 | -0.03(-0.29%) |
Feb 09, 2021 | 10.27 | 10.37 | 10.27 | 10.29 | 38,385 | +0.01(+0.10%) |
Feb 08, 2021 | 10.32 | 10.37 | 10.17 | 10.28 | 869,290 | +0.00(+0.00%) |
Feb 05, 2021 | 10.29 | 10.38 | 10.24 | 10.28 | 39,100 | +0.00(+0.00%) |
Feb 04, 2021 | 10.38 | 10.38 | 10.25 | 10.28 | 211,692 | -0.03(-0.29%) |
Feb 03, 2021 | 10.43 | 10.48 | 10.27 | 10.31 | 128,652 | -0.07(-0.67%) |
Feb 02, 2021 | 10.27 | 10.69 | 10.26 | 10.38 | 174,592 | +0.16(+1.57%) |
Feb 01, 2021 | 10.15 | 10.25 | 10.11 | 10.22 | 84,860 | +0.07(+0.69%) |
Jan 29, 2021 | 10.13 | 10.20 | 10.08 | 10.15 | 49,000 | +0.03(+0.30%) |
Jan 28, 2021 | 10.19 | 10.19 | 10.12 | 10.12 | 78,991 | -0.07(-0.69%) |
Jan 27, 2021 | 10.19 | 10.24 | 10.00 | 10.19 | 292,392 | -0.05(-0.49%) |
Jan 26, 2021 | 10.30 | 10.34 | 10.22 | 10.24 | 204,466 | -0.04(-0.39%) |
Jan 25, 2021 | 10.30 | 10.39 | 10.25 | 10.28 | 138,334 | +0.01(+0.10%) |
Jan 22, 2021 | 10.25 | 10.32 | 10.21 | 10.27 | 92,700 | +0.03(+0.29%) |
Jan 21, 2021 | 10.18 | 10.28 | 10.18 | 10.24 | 161,087 | +0.08(+0.79%) |
Jan 20, 2021 | 10.22 | 10.30 | 10.16 | 10.16 | 167,791 | -0.08(-0.78%) |
Jan 19, 2021 | 10.31 | 10.35 | 10.22 | 10.24 | 53,591 | -0.07(-0.68%) |
Jan 15, 2021 | 10.24 | 10.39 | 10.20 | 10.31 | 73,700 | +0.11(+1.08%) |
Jan 14, 2021 | 10.29 | 10.37 | 10.10 | 10.20 | 194,443 | +0.00(+0.00%) |
Jan 13, 2021 | 10.31 | 10.31 | 10.18 | 10.20 | 397,647 | +0.00(+0.00%) |
Jan 12, 2021 | 10.23 | 10.26 | 10.15 | 10.20 | 286,136 | +0.00(+0.00%) |
Jan 11, 2021 | 10.17 | 10.24 | 10.10 | 10.20 | 54,995 | -0.02(-0.20%) |
Jan 08, 2021 | 10.08 | 10.25 | 10.08 | 10.22 | 144,100 | +0.11(+1.09%) |
Jan 07, 2021 | 10.06 | 10.19 | 10.06 | 10.11 | 154,453 | +0.00(+0.00%) |
Jan 06, 2021 | 10.02 | 10.11 | 10.02 | 10.11 | 44,911 | +0.04(+0.40%) |
Jan 05, 2021 | 10.05 | 10.07 | 10.02 | 10.07 | 22,304 | +0.04(+0.40%) |
Jan 04, 2021 | 10.05 | 10.12 | 10.00 | 10.03 | 34,607 | -0.02(-0.20%) |
Dec 31, 2020 | 10.05 | 10.05 | 10.05 | 153,187 | -0.07(-0.69%) | |
Dec 30, 2020 | 10.17 | 10.17 | 10.03 | 10.12 | 153,187 | +0.07(+0.70%) |
Dec 29, 2020 | 10.12 | 10.20 | 9.980 | 10.05 | 46,192 | -0.10(-0.99%) |
Dec 28, 2020 | 10.02 | 10.23 | 9.980 | 10.15 | 85,756 | +0.19(+1.91%) |
Dec 24, 2020 | 9.950 | 10.01 | 9.950 | 9.960 | 51,700 | +0.01(+0.10%) |
Dec 23, 2020 | 10.00 | 10.00 | 9.900 | 9.950 | 45,310 | +0.00(+0.00%) |
Dec 22, 2020 | 10.00 | 10.06 | 9.930 | 9.950 | 62,480 | -0.05(-0.50%) |
Dec 21, 2020 | 9.970 | 10.00 | 9.900 | 10.00 | 40,926 | +0.04(+0.40%) |
Dec 18, 2020 | 9.960 | 9.972 | 9.890 | 9.960 | 1,042,300 | +0.01(+0.10%) |
Dec 17, 2020 | 10.00 | 10.01 | 9.920 | 9.950 | 120,333 | -0.03(-0.30%) |
Dec 16, 2020 | 10.00 | 10.02 | 9.920 | 9.980 | 38,999 | +0.07(+0.71%) |
Dec 15, 2020 | 10.00 | 10.00 | 9.910 | 9.910 | 21,430 | -0.06(-0.60%) |
Dec 14, 2020 | 10.00 | 10.07 | 9.910 | 9.970 | 139,407 | +0.08(+0.81%) |
Dec 11, 2020 | 9.930 | 9.970 | 9.820 | 9.890 | 445,300 | +0.03(+0.30%) |
Dec 10, 2020 | 9.900 | 9.910 | 9.810 | 9.860 | 31,133 | +0.01(+0.10%) |
Dec 09, 2020 | 9.920 | 9.920 | 9.794 | 9.850 | 132,971 | -0.03(-0.30%) |
Dec 08, 2020 | 9.910 | 9.910 | 9.810 | 9.880 | 18,327 | +0.07(+0.73%) |
Dec 07, 2020 | 9.910 | 9.910 | 9.800 | 9.808 | 20,934 | -0.01(-0.12%) |
Dec 04, 2020 | 9.820 | 9.900 | 9.770 | 9.820 | 23,400 | +0.01(+0.10%) |
Dec 03, 2020 | 9.750 | 9.820 | 9.730 | 9.810 | 266,651 | +0.03(+0.32%) |
Dec 02, 2020 | 9.790 | 9.790 | 9.764 | 9.779 | 3,992 | -0.01(-0.11%) |