Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.930 | 9.990 | 9.930 | 9.950 | 28,300 | +0.02(+0.20%) |
Apr 29, 2021 | 9.950 | 9.970 | 9.930 | 9.930 | 12,667 | -0.02(-0.20%) |
Apr 28, 2021 | 10.00 | 10.00 | 9.950 | 9.950 | 6,969 | -0.01(-0.10%) |
Apr 27, 2021 | 9.960 | 10.04 | 9.940 | 9.960 | 19,234 | -0.02(-0.20%) |
Apr 26, 2021 | 9.990 | 9.990 | 9.960 | 9.980 | 5,919 | -0.01(-0.10%) |
Apr 23, 2021 | 10.04 | 10.04 | 9.950 | 9.990 | 14,800 | -0.03(-0.30%) |
Apr 22, 2021 | 9.970 | 10.03 | 9.920 | 10.02 | 39,276 | +0.10(+1.01%) |
Apr 21, 2021 | 9.940 | 9.990 | 9.900 | 9.920 | 10,388 | -0.04(-0.43%) |
Apr 20, 2021 | 9.927 | 10.07 | 9.927 | 9.963 | 71,009 | +0.00(+0.03%) |
Apr 19, 2021 | 9.970 | 10.00 | 9.910 | 9.960 | 28,058 | -0.06(-0.60%) |
Apr 16, 2021 | 10.02 | 10.02 | 9.953 | 10.02 | 6,600 | +0.03(+0.30%) |
Apr 15, 2021 | 10.01 | 10.02 | 9.925 | 9.990 | 31,180 | -0.02(-0.20%) |
Apr 14, 2021 | 10.01 | 10.05 | 10.01 | 10.01 | 15,544 | -0.04(-0.40%) |
Apr 13, 2021 | 10.05 | 10.10 | 9.990 | 10.05 | 14,183 | -0.05(-0.50%) |
Apr 12, 2021 | 10.03 | 10.10 | 9.990 | 10.10 | 47,722 | +0.06(+0.60%) |
Apr 09, 2021 | 9.950 | 10.12 | 9.950 | 10.04 | 169,500 | +0.10(+1.01%) |
Apr 08, 2021 | 9.920 | 9.970 | 9.920 | 9.940 | 47,286 | +0.03(+0.25%) |
Apr 07, 2021 | 9.950 | 9.950 | 9.910 | 9.915 | 10,104 | -0.03(-0.25%) |
Apr 06, 2021 | 9.980 | 9.980 | 9.900 | 9.940 | 42,297 | -0.01(-0.10%) |
Apr 05, 2021 | 10.04 | 10.04 | 9.905 | 9.950 | 33,688 | +0.00(+0.00%) |
Apr 01, 2021 | 9.880 | 9.960 | 9.880 | 9.950 | 54,900 | +0.07(+0.71%) |
Mar 31, 2021 | 9.930 | 9.930 | 9.750 | 9.880 | 132,072 | -0.05(-0.50%) |
Mar 30, 2021 | 9.910 | 9.940 | 9.900 | 9.930 | 17,579 | +0.03(+0.30%) |
Mar 29, 2021 | 9.930 | 9.940 | 9.880 | 9.900 | 67,771 | -0.03(-0.30%) |
Mar 26, 2021 | 9.980 | 9.980 | 9.850 | 9.930 | 8,800 | +0.00(+0.00%) |
Mar 25, 2021 | 9.850 | 9.940 | 9.850 | 9.930 | 44,655 | +0.02(+0.20%) |
Mar 24, 2021 | 9.990 | 9.990 | 9.820 | 9.910 | 117,090 | +0.01(+0.10%) |
Mar 23, 2021 | 9.960 | 9.965 | 9.870 | 9.900 | 106,853 | -0.08(-0.80%) |
Mar 22, 2021 | 10.00 | 10.00 | 9.961 | 9.980 | 39,604 | -0.02(-0.20%) |
Mar 19, 2021 | 9.920 | 10.02 | 9.920 | 10.00 | 51,900 | +0.07(+0.70%) |
Mar 18, 2021 | 9.960 | 9.960 | 9.900 | 9.930 | 91,876 | +0.00(+0.00%) |
Mar 17, 2021 | 10.00 | 10.00 | 9.920 | 9.930 | 64,091 | -0.06(-0.60%) |
Mar 16, 2021 | 10.03 | 10.06 | 9.960 | 9.990 | 45,503 | -0.02(-0.20%) |
Mar 15, 2021 | 10.02 | 10.08 | 10.00 | 10.01 | 44,737 | +0.01(+0.10%) |
Mar 12, 2021 | 10.00 | 10.05 | 9.960 | 10.00 | 138,300 | -0.03(-0.30%) |
Mar 11, 2021 | 10.03 | 10.12 | 9.939 | 10.03 | 64,462 | +0.03(+0.30%) |
Mar 10, 2021 | 10.06 | 10.07 | 10.00 | 10.00 | 32,492 | -0.06(-0.60%) |
Mar 09, 2021 | 10.01 | 10.14 | 10.01 | 10.06 | 55,420 | +0.07(+0.70%) |
Mar 08, 2021 | 10.13 | 10.13 | 9.900 | 9.990 | 102,256 | -0.16(-1.58%) |
Mar 05, 2021 | 10.00 | 10.15 | 9.900 | 10.15 | 141,800 | +0.16(+1.60%) |
Mar 04, 2021 | 10.08 | 10.08 | 9.900 | 9.990 | 111,433 | -0.08(-0.79%) |
Mar 03, 2021 | 10.13 | 10.22 | 10.02 | 10.07 | 290,173 | -0.05(-0.49%) |
Mar 02, 2021 | 10.23 | 10.33 | 10.05 | 10.12 | 161,837 | -0.15(-1.46%) |
Mar 01, 2021 | 10.46 | 10.75 | 10.20 | 10.27 | 82,611 | -0.07(-0.68%) |
Feb 26, 2021 | 10.38 | 10.43 | 10.15 | 10.34 | 265,400 | +0.14(+1.37%) |
Feb 25, 2021 | 10.41 | 10.68 | 10.15 | 10.20 | 168,207 | -0.11(-1.07%) |
Feb 24, 2021 | 10.27 | 10.67 | 10.27 | 10.31 | 81,431 | -0.06(-0.58%) |
Feb 23, 2021 | 10.52 | 10.65 | 10.16 | 10.37 | 112,391 | -0.23(-2.17%) |
Feb 22, 2021 | 10.57 | 10.70 | 10.57 | 10.60 | 65,973 | -0.07(-0.66%) |
Feb 19, 2021 | 10.63 | 10.70 | 10.61 | 10.67 | 55,300 | +0.02(+0.19%) |
Feb 18, 2021 | 10.78 | 10.78 | 10.60 | 10.65 | 49,926 | -0.09(-0.84%) |
Feb 17, 2021 | 10.69 | 10.80 | 10.61 | 10.74 | 56,787 | +0.04(+0.37%) |
Feb 16, 2021 | 10.68 | 10.70 | 10.61 | 10.70 | 98,183 | +0.05(+0.47%) |
Feb 12, 2021 | 10.64 | 10.72 | 10.55 | 10.65 | 63,200 | +0.01(+0.09%) |
Feb 11, 2021 | 11.05 | 11.22 | 10.53 | 10.64 | 177,896 | -0.26(-2.39%) |
Feb 10, 2021 | 11.06 | 11.24 | 10.78 | 10.90 | 222,746 | +0.21(+1.96%) |
Feb 09, 2021 | 10.73 | 10.85 | 10.65 | 10.69 | 136,622 | -0.04(-0.37%) |
Feb 08, 2021 | 10.67 | 10.75 | 10.60 | 10.73 | 157,718 | +0.03(+0.28%) |
Feb 05, 2021 | 10.90 | 10.95 | 10.56 | 10.70 | 164,000 | -0.13(-1.20%) |
Feb 04, 2021 | 10.83 | 10.87 | 10.62 | 10.83 | 340,852 | +0.08(+0.74%) |
Feb 03, 2021 | 10.57 | 10.75 | 10.50 | 10.75 | 450,140 | +0.26(+2.48%) |
Feb 02, 2021 | 10.32 | 10.62 | 10.32 | 10.49 | 150,339 | +0.19(+1.84%) |