Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.810 | 10.03 | 9.810 | 9.860 | 250,400 | -0.09(-0.90%) |
Apr 29, 2021 | 10.38 | 10.38 | 9.850 | 9.950 | 179,692 | -0.25(-2.45%) |
Apr 28, 2021 | 10.16 | 10.32 | 10.07 | 10.20 | 208,127 | -0.06(-0.58%) |
Apr 27, 2021 | 10.41 | 10.62 | 10.20 | 10.26 | 162,331 | -0.12(-1.16%) |
Apr 26, 2021 | 10.16 | 10.44 | 10.00 | 10.38 | 267,623 | +0.21(+2.06%) |
Apr 23, 2021 | 10.43 | 10.46 | 10.10 | 10.17 | 151,300 | -0.17(-1.64%) |
Apr 22, 2021 | 10.22 | 10.56 | 10.10 | 10.34 | 248,981 | +0.09(+0.88%) |
Apr 21, 2021 | 9.790 | 10.26 | 9.720 | 10.25 | 249,614 | +0.44(+4.49%) |
Apr 20, 2021 | 9.440 | 9.830 | 9.410 | 9.810 | 213,840 | +0.25(+2.62%) |
Apr 19, 2021 | 10.01 | 10.18 | 9.460 | 9.560 | 260,695 | -0.51(-5.06%) |
Apr 16, 2021 | 10.17 | 10.25 | 9.870 | 10.07 | 359,600 | -0.14(-1.37%) |
Apr 15, 2021 | 10.29 | 10.68 | 10.10 | 10.21 | 446,005 | +0.02(+0.20%) |
Apr 14, 2021 | 9.550 | 10.33 | 9.480 | 10.19 | 475,108 | +0.71(+7.49%) |
Apr 13, 2021 | 9.680 | 9.750 | 9.235 | 9.480 | 343,679 | -0.14(-1.46%) |
Apr 12, 2021 | 9.290 | 9.750 | 9.020 | 9.620 | 370,983 | +0.29(+3.11%) |
Apr 09, 2021 | 9.370 | 9.510 | 9.160 | 9.330 | 259,800 | -0.10(-1.06%) |
Apr 08, 2021 | 9.450 | 9.604 | 9.290 | 9.430 | 189,498 | +0.07(+0.75%) |
Apr 07, 2021 | 9.630 | 9.910 | 9.320 | 9.360 | 319,929 | -0.36(-3.70%) |
Apr 06, 2021 | 10.04 | 10.22 | 9.690 | 9.720 | 288,619 | -0.25(-2.51%) |
Apr 05, 2021 | 10.03 | 10.35 | 9.730 | 9.970 | 395,914 | +0.01(+0.10%) |
Apr 01, 2021 | 9.890 | 10.39 | 9.710 | 9.960 | 366,900 | +0.24(+2.47%) |
Mar 31, 2021 | 9.370 | 10.00 | 9.370 | 9.720 | 401,205 | +0.34(+3.62%) |
Mar 30, 2021 | 9.500 | 9.550 | 9.190 | 9.380 | 228,933 | -0.16(-1.68%) |
Mar 29, 2021 | 10.01 | 10.01 | 9.450 | 9.540 | 183,704 | -0.35(-3.54%) |
Mar 26, 2021 | 10.20 | 10.22 | 9.580 | 9.890 | 213,100 | -0.22(-2.18%) |
Mar 25, 2021 | 9.500 | 10.16 | 9.330 | 10.11 | 321,873 | +0.55(+5.75%) |
Mar 24, 2021 | 10.39 | 10.39 | 9.530 | 9.560 | 463,269 | -0.65(-6.37%) |
Mar 23, 2021 | 10.73 | 10.93 | 10.15 | 10.21 | 411,766 | -0.70(-6.42%) |
Mar 22, 2021 | 10.93 | 11.18 | 10.69 | 10.91 | 223,602 | -0.03(-0.27%) |
Mar 19, 2021 | 10.38 | 10.94 | 10.34 | 10.94 | 567,700 | +0.62(+6.01%) |
Mar 18, 2021 | 10.83 | 10.91 | 10.30 | 10.32 | 239,898 | -0.69(-6.27%) |
Mar 17, 2021 | 10.89 | 11.03 | 10.58 | 11.01 | 274,669 | -0.04(-0.36%) |
Mar 16, 2021 | 11.54 | 11.54 | 10.80 | 11.05 | 293,526 | -0.53(-4.58%) |
Mar 15, 2021 | 11.29 | 11.60 | 11.15 | 11.58 | 197,764 | +0.29(+2.57%) |
Mar 12, 2021 | 10.98 | 11.37 | 10.83 | 11.29 | 176,500 | +0.17(+1.53%) |
Mar 11, 2021 | 10.96 | 11.20 | 10.72 | 11.12 | 313,354 | +0.28(+2.58%) |
Mar 10, 2021 | 11.31 | 11.35 | 10.50 | 10.84 | 359,169 | -0.27(-2.43%) |
Mar 09, 2021 | 10.69 | 11.33 | 10.66 | 11.11 | 265,207 | +0.63(+6.01%) |
Mar 08, 2021 | 10.86 | 10.93 | 10.42 | 10.48 | 295,428 | -0.38(-3.50%) |
Mar 05, 2021 | 10.78 | 10.88 | 10.01 | 10.86 | 424,200 | +0.16(+1.50%) |
Mar 04, 2021 | 10.51 | 10.84 | 10.21 | 10.70 | 417,361 | +0.37(+3.58%) |
Mar 03, 2021 | 10.18 | 10.53 | 10.05 | 10.33 | 440,937 | +0.37(+3.71%) |
Mar 02, 2021 | 10.24 | 10.64 | 9.920 | 9.960 | 432,548 | -0.25(-2.45%) |
Mar 01, 2021 | 10.25 | 10.59 | 10.17 | 10.21 | 267,246 | +0.25(+2.51%) |
Feb 26, 2021 | 10.90 | 11.06 | 9.920 | 9.960 | 448,700 | -0.59(-5.59%) |
Feb 25, 2021 | 11.20 | 11.42 | 10.55 | 10.55 | 328,115 | -0.76(-6.72%) |
Feb 24, 2021 | 10.82 | 11.34 | 10.82 | 11.31 | 212,275 | +0.42(+3.86%) |
Feb 23, 2021 | 11.10 | 11.25 | 10.51 | 10.89 | 535,321 | -0.48(-4.22%) |
Feb 22, 2021 | 11.68 | 12.07 | 11.32 | 11.37 | 267,533 | -0.36(-3.07%) |
Feb 19, 2021 | 11.53 | 11.89 | 11.52 | 11.73 | 236,400 | +0.22(+1.91%) |
Feb 18, 2021 | 11.92 | 11.92 | 11.36 | 11.51 | 259,273 | -0.51(-4.24%) |
Feb 17, 2021 | 11.52 | 12.12 | 11.46 | 12.02 | 332,493 | +0.31(+2.65%) |
Feb 16, 2021 | 11.80 | 11.94 | 11.28 | 11.71 | 482,013 | -0.29(-2.42%) |
Feb 12, 2021 | 12.46 | 12.66 | 11.95 | 12.00 | 415,900 | -0.50(-4.00%) |
Feb 11, 2021 | 13.16 | 13.46 | 12.12 | 12.50 | 489,236 | -0.64(-4.87%) |
Feb 10, 2021 | 13.71 | 14.14 | 12.88 | 13.14 | 530,246 | -0.48(-3.56%) |
Feb 09, 2021 | 12.98 | 13.99 | 12.97 | 13.62 | 609,195 | +0.70(+5.38%) |
Feb 08, 2021 | 12.32 | 13.11 | 12.22 | 12.93 | 541,113 | +0.67(+5.46%) |
Feb 05, 2021 | 12.25 | 12.49 | 11.95 | 12.26 | 239,800 | +0.10(+0.82%) |
Feb 04, 2021 | 12.50 | 12.78 | 12.01 | 12.16 | 270,921 | -0.34(-2.72%) |
Feb 03, 2021 | 12.23 | 12.72 | 12.23 | 12.50 | 426,601 | +0.27(+2.21%) |
Feb 02, 2021 | 12.44 | 12.78 | 12.01 | 12.23 | 524,500 | +0.10(+0.82%) |