Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.72 | 10.72 | 10.66 | 10.69 | 37,354 | +0.01(+0.11%) |
Apr 29, 2021 | 10.64 | 10.71 | 10.62 | 10.68 | 17,141 | +0.05(+0.45%) |
Apr 28, 2021 | 10.63 | 10.64 | 10.59 | 10.63 | 18,896 | +0.06(+0.60%) |
Apr 27, 2021 | 10.63 | 10.63 | 10.53 | 10.57 | 39,340 | +0.02(+0.15%) |
Apr 26, 2021 | 10.57 | 10.57 | 10.51 | 10.55 | 27,814 | +0.04(+0.41%) |
Apr 23, 2021 | 10.49 | 10.54 | 10.47 | 10.51 | 17,423 | +0.07(+0.66%) |
Apr 22, 2021 | 10.53 | 10.53 | 10.42 | 10.44 | 13,298 | -0.02(-0.15%) |
Apr 21, 2021 | 10.45 | 10.50 | 10.41 | 10.46 | 10,929 | +0.03(+0.31%) |
Apr 20, 2021 | 10.51 | 10.51 | 10.39 | 10.43 | 22,741 | -0.04(-0.35%) |
Apr 19, 2021 | 10.44 | 10.48 | 10.44 | 10.46 | 15,483 | -0.01(-0.12%) |
Apr 16, 2021 | 10.50 | 10.50 | 10.42 | 10.47 | 28,580 | +0.02(+0.19%) |
Apr 15, 2021 | 10.47 | 10.47 | 10.42 | 10.45 | 19,548 | +0.04(+0.34%) |
Apr 14, 2021 | 10.43 | 10.43 | 10.38 | 10.42 | 11,157 | +0.01(+0.08%) |
Apr 13, 2021 | 10.38 | 10.41 | 10.31 | 10.41 | 14,864 | +0.06(+0.62%) |
Apr 12, 2021 | 10.33 | 10.35 | 10.32 | 10.35 | 14,751 | +0.05(+0.46%) |
Apr 09, 2021 | 10.33 | 10.36 | 10.28 | 10.30 | 15,042 | +0.01(+0.08%) |
Apr 08, 2021 | 10.28 | 10.29 | 10.23 | 10.29 | 17,480 | +0.06(+0.55%) |
Apr 07, 2021 | 10.19 | 10.27 | 10.19 | 10.24 | 16,744 | +0.00(+0.00%) |
Apr 06, 2021 | 10.22 | 10.28 | 10.20 | 10.23 | 21,020 | +0.08(+0.78%) |
Apr 05, 2021 | 10.24 | 10.24 | 10.16 | 10.16 | 24,308 | +0.01(+0.08%) |
Apr 01, 2021 | 10.13 | 10.15 | 10.09 | 10.15 | 38,570 | +0.07(+0.71%) |
Mar 31, 2021 | 10.10 | 10.10 | 10.06 | 10.08 | 9,868 | +0.01(+0.12%) |
Mar 30, 2021 | 10.04 | 10.08 | 9.998 | 10.06 | 13,333 | +0.01(+0.12%) |
Mar 29, 2021 | 10.04 | 10.07 | 9.988 | 10.05 | 16,759 | -0.00(-0.01%) |
Mar 26, 2021 | 9.998 | 10.05 | 9.998 | 10.05 | 8,067 | +0.07(+0.73%) |
Mar 25, 2021 | 9.925 | 9.980 | 9.845 | 9.980 | 11,407 | +0.03(+0.28%) |
Mar 24, 2021 | 10.00 | 10.05 | 9.951 | 9.952 | 14,095 | -0.00(-0.04%) |
Mar 23, 2021 | 10.03 | 10.03 | 9.931 | 9.957 | 15,669 | -0.09(-0.87%) |
Mar 22, 2021 | 10.06 | 10.06 | 9.996 | 10.04 | 10,313 | -0.02(-0.16%) |
Mar 19, 2021 | 9.976 | 10.07 | 9.976 | 10.06 | 3,781 | +0.10(+1.04%) |
Mar 18, 2021 | 10.15 | 10.15 | 9.957 | 9.957 | 24,197 | -0.18(-1.78%) |
Mar 17, 2021 | 10.13 | 10.14 | 10.07 | 10.14 | 16,020 | +0.04(+0.37%) |
Mar 16, 2021 | 10.18 | 10.18 | 10.08 | 10.10 | 14,959 | -0.06(-0.55%) |
Mar 15, 2021 | 10.10 | 10.19 | 10.08 | 10.16 | 18,719 | +0.10(+0.98%) |
Mar 12, 2021 | 10.07 | 10.08 | 10.00 | 10.06 | 28,486 | +0.00(+0.05%) |
Mar 11, 2021 | 10.08 | 10.08 | 10.00 | 10.05 | 29,825 | +0.05(+0.51%) |
Mar 10, 2021 | 9.933 | 10.02 | 9.933 | 10.00 | 20,127 | +0.09(+0.92%) |
Mar 09, 2021 | 9.917 | 9.949 | 9.889 | 9.909 | 19,828 | +0.05(+0.50%) |
Mar 08, 2021 | 9.806 | 9.877 | 9.766 | 9.859 | 28,716 | +0.07(+0.75%) |
Mar 05, 2021 | 9.909 | 9.909 | 9.607 | 9.786 | 25,461 | +0.01(+0.12%) |
Mar 04, 2021 | 9.901 | 9.901 | 9.687 | 9.774 | 20,903 | -0.06(-0.56%) |
Mar 03, 2021 | 9.861 | 9.861 | 9.774 | 9.830 | 14,011 | -0.00(-0.04%) |
Mar 02, 2021 | 9.826 | 9.842 | 9.779 | 9.834 | 13,350 | +0.05(+0.48%) |
Mar 01, 2021 | 9.779 | 9.850 | 9.771 | 9.787 | 11,160 | +0.12(+1.22%) |
Feb 26, 2021 | 9.723 | 9.787 | 9.668 | 9.668 | 25,995 | -0.05(-0.53%) |
Feb 25, 2021 | 9.858 | 9.920 | 9.716 | 9.720 | 25,687 | -0.18(-1.80%) |
Feb 24, 2021 | 9.764 | 9.913 | 9.763 | 9.897 | 25,663 | +0.10(+1.05%) |
Feb 23, 2021 | 9.700 | 9.810 | 9.692 | 9.794 | 24,884 | -0.02(-0.16%) |
Feb 22, 2021 | 9.787 | 9.826 | 9.700 | 9.810 | 29,031 | +0.04(+0.40%) |
Feb 19, 2021 | 9.716 | 9.794 | 9.716 | 9.771 | 42,733 | +0.05(+0.46%) |
Feb 18, 2021 | 9.787 | 9.787 | 9.708 | 9.726 | 21,498 | -0.07(-0.70%) |
Feb 17, 2021 | 9.794 | 9.818 | 9.739 | 9.794 | 33,796 | +0.02(+0.16%) |
Feb 16, 2021 | 9.794 | 9.858 | 9.777 | 9.779 | 37,183 | +0.04(+0.40%) |
Feb 12, 2021 | 9.731 | 9.755 | 9.708 | 9.739 | 20,162 | -0.01(-0.08%) |
Feb 11, 2021 | 9.739 | 9.747 | 9.700 | 9.747 | 32,320 | +0.03(+0.32%) |
Feb 10, 2021 | 9.692 | 9.739 | 9.676 | 9.716 | 19,445 | +0.06(+0.65%) |
Feb 09, 2021 | 9.700 | 9.700 | 9.638 | 9.652 | 7,172 | +0.01(+0.12%) |
Feb 08, 2021 | 9.637 | 9.660 | 9.637 | 9.641 | 21,339 | +0.04(+0.37%) |
Feb 05, 2021 | 9.558 | 9.605 | 9.558 | 9.605 | 15,216 | +0.06(+0.58%) |
Feb 04, 2021 | 9.542 | 9.566 | 9.503 | 9.550 | 23,692 | +0.05(+0.50%) |
Feb 03, 2021 | 9.503 | 9.503 | 9.440 | 9.503 | 21,269 | +0.06(+0.65%) |
Feb 02, 2021 | 9.402 | 9.512 | 9.402 | 9.441 | 27,755 | +0.06(+0.67%) |