Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.49 | 10.60 | 10.49 | 10.57 | 80,552 | +0.06(+0.58%) |
Apr 29, 2021 | 10.58 | 10.59 | 10.48 | 10.51 | 108,444 | -0.07(-0.64%) |
Apr 28, 2021 | 10.51 | 10.60 | 10.50 | 10.58 | 101,183 | +0.07(+0.65%) |
Apr 27, 2021 | 10.50 | 10.56 | 10.49 | 10.51 | 119,265 | +0.02(+0.14%) |
Apr 26, 2021 | 10.60 | 10.63 | 10.49 | 10.50 | 107,095 | -0.10(-0.93%) |
Apr 23, 2021 | 10.60 | 10.63 | 10.59 | 10.59 | 79,363 | +0.02(+0.14%) |
Apr 22, 2021 | 10.60 | 10.61 | 10.56 | 10.58 | 112,581 | +0.00(+0.04%) |
Apr 21, 2021 | 10.60 | 10.64 | 10.58 | 10.58 | 99,884 | +0.00(+0.00%) |
Apr 20, 2021 | 10.63 | 10.70 | 10.56 | 10.58 | 170,572 | -0.04(-0.36%) |
Apr 19, 2021 | 10.59 | 10.64 | 10.58 | 10.61 | 121,883 | +0.06(+0.57%) |
Apr 16, 2021 | 10.58 | 10.61 | 10.55 | 10.55 | 116,747 | -0.03(-0.28%) |
Apr 15, 2021 | 10.61 | 10.67 | 10.56 | 10.58 | 84,672 | -0.02(-0.14%) |
Apr 14, 2021 | 10.56 | 10.64 | 10.56 | 10.60 | 109,021 | +0.02(+0.21%) |
Apr 13, 2021 | 10.61 | 10.61 | 10.54 | 10.58 | 138,518 | -0.02(-0.14%) |
Apr 12, 2021 | 10.56 | 10.62 | 10.55 | 10.59 | 196,572 | +0.03(+0.29%) |
Apr 09, 2021 | 10.57 | 10.60 | 10.55 | 10.56 | 103,215 | -0.01(-0.07%) |
Apr 08, 2021 | 10.50 | 10.58 | 10.48 | 10.57 | 208,715 | +0.10(+0.94%) |
Apr 07, 2021 | 10.46 | 10.50 | 10.45 | 10.47 | 88,450 | +0.01(+0.07%) |
Apr 06, 2021 | 10.45 | 10.47 | 10.42 | 10.46 | 182,556 | +0.03(+0.29%) |
Apr 05, 2021 | 10.46 | 10.46 | 10.42 | 10.43 | 416,450 | -0.02(-0.14%) |
Apr 01, 2021 | 10.42 | 10.48 | 10.40 | 10.45 | 443,773 | +0.05(+0.51%) |
Mar 31, 2021 | 10.47 | 10.48 | 10.37 | 10.39 | 320,729 | -0.05(-0.43%) |
Mar 30, 2021 | 10.45 | 10.45 | 10.42 | 10.44 | 73,698 | +0.01(+0.07%) |
Mar 29, 2021 | 10.44 | 10.46 | 10.39 | 10.43 | 171,173 | -0.01(-0.07%) |
Mar 26, 2021 | 10.40 | 10.45 | 10.40 | 10.44 | 72,967 | +0.05(+0.51%) |
Mar 25, 2021 | 10.39 | 10.40 | 10.31 | 10.39 | 88,397 | +0.00(+0.00%) |
Mar 24, 2021 | 10.40 | 10.40 | 10.36 | 10.39 | 142,766 | +0.02(+0.22%) |
Mar 23, 2021 | 10.35 | 10.38 | 10.32 | 10.36 | 324,216 | +0.03(+0.33%) |
Mar 22, 2021 | 10.37 | 10.41 | 10.32 | 10.33 | 347,992 | -0.02(-0.14%) |
Mar 19, 2021 | 10.38 | 10.39 | 10.32 | 10.35 | 126,898 | -0.01(-0.07%) |
Mar 18, 2021 | 10.37 | 10.46 | 10.35 | 10.35 | 111,445 | -0.02(-0.22%) |
Mar 17, 2021 | 10.42 | 10.44 | 10.37 | 10.38 | 118,842 | -0.03(-0.29%) |
Mar 16, 2021 | 10.36 | 10.41 | 10.33 | 10.41 | 79,094 | +0.07(+0.65%) |
Mar 15, 2021 | 10.25 | 10.38 | 10.23 | 10.34 | 267,039 | +0.13(+1.25%) |
Mar 12, 2021 | 10.29 | 10.30 | 10.20 | 10.21 | 115,168 | -0.06(-0.58%) |
Mar 11, 2021 | 10.30 | 10.32 | 10.26 | 10.27 | 446,105 | +0.02(+0.15%) |
Mar 10, 2021 | 10.26 | 10.29 | 10.23 | 10.26 | 186,208 | +0.02(+0.15%) |
Mar 09, 2021 | 10.16 | 10.26 | 10.16 | 10.24 | 144,404 | +0.08(+0.81%) |
Mar 08, 2021 | 10.15 | 10.20 | 10.14 | 10.16 | 229,077 | +0.01(+0.07%) |
Mar 05, 2021 | 10.08 | 10.16 | 10.05 | 10.15 | 114,368 | +0.07(+0.67%) |
Mar 04, 2021 | 10.08 | 10.12 | 10.05 | 10.08 | 177,321 | -0.02(-0.22%) |
Mar 03, 2021 | 10.04 | 10.17 | 10.03 | 10.11 | 143,832 | +0.04(+0.45%) |
Mar 02, 2021 | 10.06 | 10.11 | 10.05 | 10.06 | 160,604 | -0.02(-0.22%) |
Mar 01, 2021 | 10.09 | 10.20 | 10.08 | 10.08 | 144,206 | +0.00(+0.00%) |
Feb 26, 2021 | 10.04 | 10.14 | 10.04 | 10.08 | 209,942 | +0.09(+0.90%) |
Feb 25, 2021 | 10.02 | 10.11 | 9.993 | 9.993 | 252,635 | -0.05(-0.52%) |
Feb 24, 2021 | 9.978 | 10.06 | 9.955 | 10.05 | 171,629 | +0.07(+0.75%) |
Feb 23, 2021 | 10.02 | 10.04 | 9.925 | 9.970 | 146,969 | -0.04(-0.45%) |
Feb 22, 2021 | 10.07 | 10.09 | 10.02 | 10.02 | 196,370 | -0.02(-0.15%) |
Feb 19, 2021 | 10.07 | 10.11 | 10.03 | 10.03 | 183,949 | +0.02(+0.15%) |
Feb 18, 2021 | 10.12 | 10.13 | 10.00 | 10.02 | 154,737 | -0.11(-1.07%) |
Feb 17, 2021 | 10.08 | 10.13 | 10.02 | 10.12 | 59,914 | +0.05(+0.52%) |
Feb 16, 2021 | 10.12 | 10.16 | 10.01 | 10.07 | 154,288 | -0.06(-0.59%) |
Feb 12, 2021 | 10.18 | 10.18 | 10.12 | 10.13 | 90,542 | -0.03(-0.29%) |
Feb 11, 2021 | 10.15 | 10.17 | 10.14 | 10.16 | 75,794 | +0.04(+0.37%) |
Feb 10, 2021 | 10.19 | 10.19 | 10.09 | 10.12 | 70,234 | -0.03(-0.29%) |
Feb 09, 2021 | 10.07 | 10.16 | 10.06 | 10.15 | 141,270 | +0.10(+0.97%) |
Feb 08, 2021 | 10.08 | 10.11 | 10.05 | 10.06 | 90,912 | +0.03(+0.30%) |
Feb 05, 2021 | 10.05 | 10.06 | 9.982 | 10.03 | 293,460 | -0.02(-0.22%) |
Feb 04, 2021 | 10.07 | 10.11 | 10.04 | 10.05 | 170,117 | -0.04(-0.37%) |
Feb 03, 2021 | 10.06 | 10.14 | 10.05 | 10.09 | 93,749 | +0.04(+0.45%) |
Feb 02, 2021 | 10.04 | 10.10 | 10.02 | 10.04 | 97,933 | +0.02(+0.22%) |