Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.46 | 10.49 | 10.38 | 10.41 | 240,958 | -0.05(-0.48%) |
Apr 29, 2021 | 10.50 | 10.54 | 10.40 | 10.46 | 284,627 | +0.01(+0.14%) |
Apr 28, 2021 | 10.46 | 10.50 | 10.44 | 10.44 | 234,281 | -0.03(-0.27%) |
Apr 27, 2021 | 10.43 | 10.50 | 10.41 | 10.47 | 333,826 | +0.01(+0.14%) |
Apr 26, 2021 | 10.46 | 10.51 | 10.41 | 10.46 | 287,010 | +0.05(+0.48%) |
Apr 23, 2021 | 10.39 | 10.43 | 10.33 | 10.41 | 182,931 | +0.08(+0.76%) |
Apr 22, 2021 | 10.36 | 10.41 | 10.31 | 10.33 | 217,537 | +0.00(+0.00%) |
Apr 21, 2021 | 10.29 | 10.36 | 10.27 | 10.33 | 190,636 | +0.01(+0.07%) |
Apr 20, 2021 | 10.41 | 10.46 | 10.27 | 10.32 | 346,848 | -0.11(-1.02%) |
Apr 19, 2021 | 10.40 | 10.47 | 10.33 | 10.43 | 434,522 | +0.04(+0.34%) |
Apr 16, 2021 | 10.46 | 10.47 | 10.34 | 10.39 | 285,356 | +0.01(+0.14%) |
Apr 15, 2021 | 10.23 | 10.41 | 10.22 | 10.38 | 327,807 | +0.15(+1.46%) |
Apr 14, 2021 | 10.28 | 10.35 | 10.21 | 10.23 | 250,495 | -0.05(-0.48%) |
Apr 13, 2021 | 10.37 | 10.38 | 10.22 | 10.28 | 243,469 | -0.08(-0.76%) |
Apr 12, 2021 | 10.43 | 10.51 | 10.31 | 10.36 | 488,467 | -0.01(-0.07%) |
Apr 09, 2021 | 10.37 | 10.44 | 10.33 | 10.36 | 222,552 | +0.04(+0.34%) |
Apr 08, 2021 | 10.31 | 10.35 | 10.21 | 10.33 | 262,554 | +0.06(+0.55%) |
Apr 07, 2021 | 10.27 | 10.38 | 10.22 | 10.27 | 476,964 | +0.03(+0.28%) |
Apr 06, 2021 | 10.14 | 10.25 | 10.14 | 10.24 | 382,838 | +0.16(+1.55%) |
Apr 05, 2021 | 10.03 | 10.20 | 9.993 | 10.09 | 494,341 | +0.08(+0.78%) |
Apr 01, 2021 | 9.907 | 10.04 | 9.858 | 10.01 | 289,993 | +0.16(+1.66%) |
Mar 31, 2021 | 10.05 | 10.06 | 9.843 | 9.843 | 459,425 | -0.14(-1.36%) |
Mar 30, 2021 | 9.865 | 10.01 | 9.850 | 9.979 | 221,496 | +0.11(+1.08%) |
Mar 29, 2021 | 9.879 | 9.957 | 9.774 | 9.872 | 335,206 | -0.04(-0.43%) |
Mar 26, 2021 | 9.843 | 9.915 | 9.765 | 9.915 | 230,701 | +0.07(+0.72%) |
Mar 25, 2021 | 9.587 | 9.858 | 9.587 | 9.843 | 459,619 | +0.11(+1.10%) |
Mar 24, 2021 | 9.915 | 10.05 | 9.722 | 9.737 | 477,281 | -0.16(-1.65%) |
Mar 23, 2021 | 9.964 | 10.06 | 9.850 | 9.900 | 383,600 | -0.13(-1.28%) |
Mar 22, 2021 | 10.14 | 10.21 | 9.986 | 10.03 | 377,907 | -0.10(-1.02%) |
Mar 19, 2021 | 9.922 | 10.14 | 9.900 | 10.13 | 974,793 | +0.25(+2.56%) |
Mar 18, 2021 | 10.26 | 10.30 | 9.850 | 9.879 | 680,815 | -0.39(-3.81%) |
Mar 17, 2021 | 10.30 | 10.31 | 10.14 | 10.27 | 609,242 | +0.04(+0.42%) |
Mar 16, 2021 | 10.60 | 10.60 | 10.07 | 10.23 | 1,091,744 | -0.16(-1.51%) |
Mar 15, 2021 | 10.37 | 10.51 | 10.12 | 10.38 | 2,088,978 | +0.34(+3.40%) |
Mar 12, 2021 | 9.798 | 10.04 | 9.715 | 10.04 | 782,620 | +0.33(+3.37%) |
Mar 11, 2021 | 9.861 | 9.861 | 9.694 | 9.715 | 432,292 | -0.10(-1.07%) |
Mar 10, 2021 | 9.679 | 9.868 | 9.649 | 9.819 | 490,527 | +0.20(+2.03%) |
Mar 09, 2021 | 9.624 | 9.701 | 9.540 | 9.624 | 458,334 | +0.00(+0.00%) |
Mar 08, 2021 | 9.471 | 9.687 | 9.282 | 9.624 | 668,978 | +0.32(+3.41%) |
Mar 05, 2021 | 9.387 | 9.457 | 8.941 | 9.307 | 576,712 | -0.07(-0.78%) |
Mar 04, 2021 | 9.694 | 9.757 | 9.289 | 9.380 | 760,300 | -0.30(-3.10%) |
Mar 03, 2021 | 9.589 | 9.719 | 9.478 | 9.680 | 872,162 | +0.20(+2.06%) |
Mar 02, 2021 | 9.255 | 9.520 | 9.115 | 9.485 | 1,018,455 | +0.33(+3.66%) |
Mar 01, 2021 | 9.101 | 9.199 | 8.969 | 9.150 | 617,006 | +0.15(+1.63%) |
Feb 26, 2021 | 8.752 | 9.101 | 8.738 | 9.003 | 717,664 | +0.29(+3.28%) |
Feb 25, 2021 | 8.885 | 8.920 | 8.655 | 8.718 | 362,765 | -0.08(-0.95%) |
Feb 24, 2021 | 8.718 | 8.874 | 8.697 | 8.801 | 369,698 | +0.10(+1.20%) |
Feb 23, 2021 | 8.711 | 8.745 | 8.613 | 8.697 | 341,106 | +0.01(+0.16%) |
Feb 22, 2021 | 8.620 | 8.724 | 8.578 | 8.683 | 284,236 | +0.08(+0.97%) |
Feb 19, 2021 | 8.718 | 8.738 | 8.557 | 8.599 | 235,015 | -0.08(-0.96%) |
Feb 18, 2021 | 8.606 | 8.731 | 8.606 | 8.683 | 268,182 | +0.02(+0.24%) |
Feb 17, 2021 | 8.690 | 8.759 | 8.585 | 8.662 | 289,226 | -0.03(-0.32%) |
Feb 16, 2021 | 8.662 | 8.724 | 8.634 | 8.690 | 319,155 | +0.12(+1.38%) |
Feb 12, 2021 | 8.578 | 8.620 | 8.487 | 8.571 | 289,503 | +0.01(+0.08%) |
Feb 11, 2021 | 8.536 | 8.669 | 8.466 | 8.564 | 401,381 | +0.01(+0.16%) |
Feb 10, 2021 | 8.369 | 8.571 | 8.341 | 8.550 | 327,322 | +0.22(+2.59%) |
Feb 09, 2021 | 8.404 | 8.459 | 8.271 | 8.334 | 369,167 | -0.08(-0.91%) |
Feb 08, 2021 | 8.411 | 8.439 | 8.362 | 8.411 | 334,968 | -0.01(-0.08%) |
Feb 05, 2021 | 8.411 | 8.466 | 8.379 | 8.418 | 267,421 | +0.06(+0.67%) |
Feb 04, 2021 | 8.362 | 8.473 | 8.334 | 8.362 | 243,316 | +0.06(+0.76%) |
Feb 03, 2021 | 8.271 | 8.348 | 8.250 | 8.299 | 192,430 | +0.03(+0.34%) |
Feb 02, 2021 | 8.222 | 8.341 | 8.187 | 8.271 | 256,328 | +0.11(+1.37%) |