Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.05 | 10.06 | 9.990 | 10.01 | 57,600 | -0.01(-0.10%) |
Apr 29, 2021 | 10.01 | 10.04 | 10.00 | 10.02 | 25,558 | +0.01(+0.10%) |
Apr 28, 2021 | 10.05 | 10.05 | 9.990 | 10.01 | 413,790 | -0.02(-0.20%) |
Apr 27, 2021 | 10.01 | 10.04 | 10.01 | 10.03 | 27,363 | +0.02(+0.20%) |
Apr 26, 2021 | 10.05 | 10.06 | 10.00 | 10.01 | 32,072 | -0.01(-0.10%) |
Apr 23, 2021 | 10.01 | 10.05 | 10.01 | 10.02 | 18,000 | +0.02(+0.20%) |
Apr 22, 2021 | 10.00 | 10.05 | 9.980 | 10.00 | 120,426 | +0.00(+0.00%) |
Apr 21, 2021 | 10.01 | 10.02 | 10.00 | 10.00 | 25,728 | +0.00(+0.00%) |
Apr 20, 2021 | 10.03 | 10.04 | 10.00 | 10.00 | 57,179 | +0.00(+0.00%) |
Apr 19, 2021 | 10.01 | 10.05 | 10.00 | 10.00 | 178,757 | +0.00(+0.00%) |
Apr 16, 2021 | 10.00 | 10.10 | 10.00 | 10.00 | 1,433,700 | -0.09(-0.89%) |
Apr 15, 2021 | 10.05 | 10.13 | 10.05 | 10.09 | 454,422 | -0.01(-0.10%) |
Apr 14, 2021 | 10.03 | 10.11 | 9.980 | 10.10 | 1,353,025 | +0.09(+0.90%) |
Apr 13, 2021 | 9.980 | 10.04 | 9.960 | 10.01 | 68,730 | +0.02(+0.20%) |
Apr 12, 2021 | 10.08 | 10.08 | 9.930 | 9.990 | 84,451 | -0.11(-1.09%) |
Apr 09, 2021 | 10.08 | 10.12 | 10.07 | 10.10 | 165,500 | +0.00(+0.00%) |
Apr 08, 2021 | 10.07 | 10.12 | 10.07 | 10.10 | 112,325 | +0.02(+0.20%) |
Apr 07, 2021 | 10.08 | 10.10 | 10.08 | 10.08 | 24,071 | +0.00(+0.00%) |
Apr 06, 2021 | 10.08 | 10.09 | 10.05 | 10.08 | 200,400 | -0.01(-0.10%) |
Apr 05, 2021 | 10.05 | 10.10 | 10.05 | 10.09 | 193,442 | +0.00(+0.00%) |
Apr 01, 2021 | 10.03 | 10.10 | 10.03 | 10.09 | 131,400 | +0.00(+0.00%) |
Mar 31, 2021 | 10.08 | 10.10 | 10.07 | 10.09 | 128,957 | +0.01(+0.10%) |
Mar 30, 2021 | 10.06 | 10.10 | 10.06 | 10.08 | 288,700 | +0.01(+0.10%) |
Mar 29, 2021 | 10.10 | 10.10 | 10.07 | 10.07 | 137,466 | -0.02(-0.20%) |
Mar 26, 2021 | 10.08 | 10.10 | 10.07 | 10.09 | 113,900 | +0.02(+0.20%) |
Mar 25, 2021 | 10.05 | 10.08 | 10.01 | 10.07 | 404,376 | +0.01(+0.10%) |
Mar 24, 2021 | 10.08 | 10.10 | 10.05 | 10.06 | 219,924 | -0.02(-0.20%) |
Mar 23, 2021 | 10.10 | 10.12 | 10.07 | 10.08 | 183,530 | -0.03(-0.30%) |
Mar 22, 2021 | 10.09 | 10.14 | 10.07 | 10.11 | 98,491 | -0.01(-0.10%) |
Mar 19, 2021 | 10.11 | 10.15 | 10.07 | 10.12 | 206,600 | +0.04(+0.40%) |
Mar 18, 2021 | 10.18 | 10.20 | 10.05 | 10.08 | 326,949 | -0.06(-0.59%) |
Mar 17, 2021 | 10.12 | 10.17 | 10.10 | 10.14 | 190,085 | -0.03(-0.29%) |
Mar 16, 2021 | 10.15 | 10.20 | 10.11 | 10.17 | 172,300 | +0.02(+0.20%) |
Mar 15, 2021 | 10.20 | 10.20 | 10.10 | 10.15 | 44,344 | -0.07(-0.68%) |
Mar 12, 2021 | 10.11 | 10.22 | 10.09 | 10.22 | 139,200 | +0.08(+0.79%) |
Mar 11, 2021 | 10.13 | 10.15 | 10.07 | 10.14 | 163,924 | +0.01(+0.10%) |
Mar 10, 2021 | 10.13 | 10.13 | 10.06 | 10.13 | 71,645 | +0.05(+0.50%) |
Mar 09, 2021 | 10.08 | 10.13 | 10.05 | 10.08 | 67,558 | -0.02(-0.20%) |
Mar 08, 2021 | 10.08 | 10.16 | 10.06 | 10.10 | 113,203 | -0.04(-0.39%) |
Mar 05, 2021 | 10.03 | 10.17 | 10.02 | 10.14 | 487,800 | +0.11(+1.10%) |
Mar 04, 2021 | 10.05 | 10.15 | 10.00 | 10.03 | 1,061,228 | -0.04(-0.40%) |
Mar 03, 2021 | 10.37 | 10.42 | 10.05 | 10.07 | 208,321 | -0.31(-2.99%) |
Mar 02, 2021 | 10.41 | 10.56 | 10.25 | 10.38 | 259,870 | -0.21(-1.98%) |
Mar 01, 2021 | 10.46 | 10.65 | 10.37 | 10.59 | 179,116 | +0.19(+1.83%) |
Feb 26, 2021 | 10.34 | 10.49 | 10.27 | 10.40 | 150,800 | +0.01(+0.10%) |
Feb 25, 2021 | 10.61 | 10.70 | 10.34 | 10.39 | 226,486 | -0.26(-2.44%) |
Feb 24, 2021 | 10.65 | 10.84 | 10.62 | 10.65 | 183,244 | -0.19(-1.75%) |
Feb 23, 2021 | 10.71 | 10.88 | 10.47 | 10.84 | 524,806 | -0.08(-0.73%) |
Feb 22, 2021 | 10.91 | 11.00 | 10.81 | 10.92 | 213,050 | -0.08(-0.73%) |
Feb 19, 2021 | 10.95 | 11.15 | 10.85 | 11.00 | 313,100 | +0.00(+0.00%) |
Feb 18, 2021 | 10.86 | 11.04 | 10.85 | 11.00 | 217,791 | +0.00(+0.00%) |
Feb 17, 2021 | 10.97 | 11.02 | 10.87 | 11.00 | 235,792 | -0.09(-0.81%) |
Feb 16, 2021 | 11.06 | 11.10 | 10.95 | 11.09 | 323,623 | +0.01(+0.09%) |
Feb 12, 2021 | 11.04 | 11.11 | 10.95 | 11.08 | 330,800 | +0.10(+0.91%) |
Feb 11, 2021 | 11.23 | 11.25 | 10.86 | 10.98 | 372,416 | -0.27(-2.40%) |
Feb 10, 2021 | 11.25 | 11.30 | 11.11 | 11.25 | 298,056 | +0.04(+0.36%) |
Feb 09, 2021 | 11.40 | 11.45 | 11.20 | 11.21 | 230,337 | -0.22(-1.92%) |
Feb 08, 2021 | 11.49 | 11.49 | 11.32 | 11.43 | 353,648 | -0.03(-0.26%) |
Feb 05, 2021 | 11.47 | 11.55 | 11.22 | 11.46 | 546,700 | +0.01(+0.09%) |
Feb 04, 2021 | 11.34 | 11.48 | 11.27 | 11.45 | 234,457 | -0.02(-0.17%) |
Feb 03, 2021 | 11.12 | 11.48 | 11.08 | 11.47 | 609,885 | +0.47(+4.27%) |
Feb 02, 2021 | 11.12 | 11.25 | 10.90 | 11.00 | 533,028 | -0.21(-1.87%) |