Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.35 | 10.46 | 10.16 | 10.28 | 214,617 | -0.12(-1.11%) |
Apr 29, 2021 | 10.57 | 10.63 | 10.28 | 10.40 | 218,812 | -0.12(-1.17%) |
Apr 28, 2021 | 10.50 | 10.66 | 10.45 | 10.52 | 81,578 | +0.05(+0.47%) |
Apr 27, 2021 | 10.44 | 10.49 | 10.42 | 10.47 | 45,267 | +0.02(+0.24%) |
Apr 26, 2021 | 10.40 | 10.46 | 10.35 | 10.44 | 50,564 | +0.07(+0.71%) |
Apr 23, 2021 | 10.31 | 10.39 | 10.28 | 10.37 | 41,221 | +0.06(+0.56%) |
Apr 22, 2021 | 10.44 | 10.51 | 10.30 | 10.31 | 91,943 | -0.14(-1.34%) |
Apr 21, 2021 | 10.34 | 10.52 | 10.32 | 10.45 | 25,983 | +0.06(+0.55%) |
Apr 20, 2021 | 10.46 | 10.67 | 10.37 | 10.40 | 50,203 | -0.02(-0.24%) |
Apr 19, 2021 | 10.47 | 10.49 | 10.41 | 10.42 | 28,464 | +0.00(+0.00%) |
Apr 16, 2021 | 10.42 | 10.46 | 10.37 | 10.42 | 37,329 | +0.04(+0.40%) |
Apr 15, 2021 | 10.44 | 10.44 | 10.36 | 10.38 | 39,690 | -0.01(-0.08%) |
Apr 14, 2021 | 10.30 | 10.42 | 10.29 | 10.39 | 56,414 | +0.07(+0.72%) |
Apr 13, 2021 | 10.15 | 10.33 | 10.14 | 10.31 | 81,200 | +0.12(+1.21%) |
Apr 12, 2021 | 10.22 | 10.30 | 10.01 | 10.19 | 61,228 | +0.01(+0.08%) |
Apr 09, 2021 | 10.30 | 10.32 | 10.15 | 10.18 | 86,454 | -0.09(-0.88%) |
Apr 08, 2021 | 10.26 | 10.29 | 10.23 | 10.27 | 74,709 | +0.06(+0.56%) |
Apr 07, 2021 | 10.26 | 10.28 | 10.20 | 10.21 | 38,548 | +0.00(+0.00%) |
Apr 06, 2021 | 10.21 | 10.24 | 10.15 | 10.21 | 60,416 | +0.06(+0.57%) |
Apr 05, 2021 | 10.22 | 10.29 | 10.12 | 10.16 | 87,505 | -0.02(-0.24%) |
Apr 01, 2021 | 10.12 | 10.21 | 10.07 | 10.18 | 98,006 | +0.05(+0.51%) |
Mar 31, 2021 | 10.06 | 10.15 | 10.05 | 10.13 | 163,881 | +0.07(+0.65%) |
Mar 30, 2021 | 10.06 | 10.07 | 9.999 | 10.06 | 133,764 | +0.03(+0.33%) |
Mar 29, 2021 | 10.21 | 10.22 | 9.942 | 10.03 | 131,594 | +0.08(+0.82%) |
Mar 26, 2021 | 9.852 | 9.983 | 9.761 | 9.950 | 63,061 | +0.21(+2.18%) |
Mar 25, 2021 | 9.647 | 9.770 | 9.614 | 9.737 | 116,664 | +0.05(+0.51%) |
Mar 24, 2021 | 9.598 | 9.753 | 9.588 | 9.688 | 65,399 | +0.12(+1.28%) |
Mar 23, 2021 | 9.541 | 9.687 | 9.541 | 9.565 | 83,258 | -0.03(-0.34%) |
Mar 22, 2021 | 9.606 | 9.614 | 9.549 | 9.598 | 61,152 | +0.00(+0.00%) |
Mar 19, 2021 | 9.492 | 9.614 | 9.418 | 9.598 | 47,663 | +0.11(+1.12%) |
Mar 18, 2021 | 9.573 | 9.614 | 9.475 | 9.492 | 226,194 | -0.11(-1.11%) |
Mar 17, 2021 | 9.508 | 9.606 | 9.443 | 9.598 | 162,738 | +0.03(+0.34%) |
Mar 16, 2021 | 9.557 | 9.573 | 9.516 | 9.565 | 97,480 | +0.02(+0.17%) |
Mar 15, 2021 | 9.524 | 9.572 | 9.500 | 9.549 | 135,992 | +0.08(+0.86%) |
Mar 12, 2021 | 9.443 | 9.516 | 9.434 | 9.467 | 128,690 | +0.00(+0.00%) |
Mar 11, 2021 | 9.524 | 9.524 | 9.418 | 9.467 | 86,548 | +0.07(+0.78%) |
Mar 10, 2021 | 9.328 | 9.463 | 9.328 | 9.393 | 115,419 | +0.11(+1.23%) |
Mar 09, 2021 | 9.385 | 9.451 | 9.254 | 9.279 | 226,037 | -0.07(-0.79%) |
Mar 08, 2021 | 9.361 | 9.434 | 9.254 | 9.353 | 169,260 | +0.08(+0.88%) |
Mar 05, 2021 | 9.361 | 9.483 | 9.212 | 9.271 | 146,655 | +0.02(+0.18%) |
Mar 04, 2021 | 9.434 | 9.533 | 9.254 | 9.254 | 110,599 | -0.22(-2.33%) |
Mar 03, 2021 | 9.582 | 9.582 | 9.393 | 9.475 | 100,451 | +0.01(+0.09%) |
Mar 02, 2021 | 9.287 | 9.541 | 9.238 | 9.467 | 116,645 | +0.18(+1.94%) |
Mar 01, 2021 | 9.213 | 9.393 | 9.213 | 9.287 | 76,579 | +0.15(+1.63%) |
Feb 26, 2021 | 9.284 | 9.406 | 9.081 | 9.138 | 103,356 | -0.19(-2.01%) |
Feb 25, 2021 | 9.455 | 9.561 | 9.292 | 9.325 | 74,913 | -0.11(-1.21%) |
Feb 24, 2021 | 9.317 | 9.456 | 9.286 | 9.439 | 161,151 | +0.16(+1.75%) |
Feb 23, 2021 | 9.235 | 9.309 | 9.227 | 9.276 | 114,449 | -0.03(-0.35%) |
Feb 22, 2021 | 9.268 | 9.357 | 9.268 | 9.309 | 83,051 | +0.00(+0.00%) |
Feb 19, 2021 | 9.341 | 9.361 | 9.292 | 9.309 | 35,517 | -0.02(-0.17%) |
Feb 18, 2021 | 9.357 | 9.475 | 9.309 | 9.325 | 72,752 | -0.11(-1.21%) |
Feb 17, 2021 | 9.488 | 9.488 | 9.325 | 9.439 | 87,374 | +0.02(+0.17%) |
Feb 16, 2021 | 9.333 | 9.488 | 9.313 | 9.423 | 102,419 | +0.16(+1.76%) |
Feb 12, 2021 | 9.195 | 9.268 | 9.138 | 9.260 | 48,052 | +0.07(+0.71%) |
Feb 11, 2021 | 9.252 | 9.292 | 9.179 | 9.195 | 84,784 | -0.03(-0.35%) |
Feb 10, 2021 | 9.203 | 9.300 | 9.200 | 9.227 | 106,259 | +0.01(+0.09%) |
Feb 09, 2021 | 9.162 | 9.305 | 9.065 | 9.219 | 229,744 | +0.10(+1.12%) |
Feb 08, 2021 | 9.048 | 9.129 | 9.048 | 9.117 | 212,807 | +0.09(+0.95%) |
Feb 05, 2021 | 8.983 | 9.097 | 8.942 | 9.032 | 132,974 | +0.11(+1.28%) |
Feb 04, 2021 | 8.877 | 8.959 | 8.861 | 8.918 | 119,612 | +0.03(+0.37%) |
Feb 03, 2021 | 8.820 | 8.926 | 8.796 | 8.885 | 115,450 | +0.05(+0.55%) |
Feb 02, 2021 | 8.829 | 8.959 | 8.820 | 8.837 | 122,244 | +0.06(+0.65%) |