Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.94 | 10.97 | 10.92 | 10.93 | 32,841 | +0.01(+0.07%) |
Apr 29, 2021 | 11.00 | 11.00 | 10.92 | 10.92 | 37,957 | -0.01(-0.13%) |
Apr 28, 2021 | 10.93 | 10.99 | 10.93 | 10.94 | 88,051 | +0.00(+0.00%) |
Apr 27, 2021 | 10.95 | 10.99 | 10.94 | 10.94 | 81,156 | -0.01(-0.07%) |
Apr 26, 2021 | 10.98 | 11.00 | 10.93 | 10.95 | 100,329 | -0.05(-0.46%) |
Apr 23, 2021 | 10.92 | 11.02 | 10.91 | 11.00 | 28,444 | +0.08(+0.73%) |
Apr 22, 2021 | 11.03 | 11.03 | 10.92 | 10.92 | 48,138 | -0.11(-0.99%) |
Apr 21, 2021 | 10.89 | 11.03 | 10.86 | 11.03 | 57,257 | +0.14(+1.27%) |
Apr 20, 2021 | 10.96 | 10.98 | 10.87 | 10.89 | 60,767 | -0.11(-0.97%) |
Apr 19, 2021 | 11.02 | 11.03 | 10.93 | 10.99 | 136,062 | -0.04(-0.33%) |
Apr 16, 2021 | 11.01 | 11.09 | 11.01 | 11.03 | 162,880 | +0.04(+0.33%) |
Apr 15, 2021 | 10.99 | 11.02 | 10.94 | 10.99 | 133,750 | +0.05(+0.46%) |
Apr 14, 2021 | 10.92 | 10.99 | 10.88 | 10.94 | 436,860 | +0.08(+0.73%) |
Apr 13, 2021 | 10.63 | 10.95 | 10.62 | 10.86 | 221,651 | +0.21(+1.97%) |
Apr 12, 2021 | 10.62 | 10.68 | 10.62 | 10.65 | 161,074 | +0.03(+0.27%) |
Apr 09, 2021 | 10.67 | 10.67 | 10.60 | 10.62 | 56,828 | +0.01(+0.07%) |
Apr 08, 2021 | 10.65 | 10.66 | 10.61 | 10.62 | 73,640 | +0.00(+0.00%) |
Apr 07, 2021 | 10.67 | 10.72 | 10.62 | 10.62 | 206,779 | -0.01(-0.14%) |
Apr 06, 2021 | 10.66 | 10.69 | 10.62 | 10.63 | 81,810 | -0.02(-0.20%) |
Apr 05, 2021 | 10.63 | 10.67 | 10.63 | 10.65 | 127,901 | +0.02(+0.20%) |
Apr 01, 2021 | 10.62 | 10.65 | 10.60 | 10.63 | 114,348 | +0.03(+0.27%) |
Mar 31, 2021 | 10.65 | 10.65 | 10.60 | 10.60 | 76,700 | -0.01(-0.14%) |
Mar 30, 2021 | 10.67 | 10.67 | 10.60 | 10.62 | 102,757 | -0.05(-0.47%) |
Mar 29, 2021 | 10.74 | 10.74 | 10.65 | 10.67 | 68,456 | -0.05(-0.47%) |
Mar 26, 2021 | 10.60 | 10.75 | 10.60 | 10.72 | 83,790 | +0.15(+1.44%) |
Mar 25, 2021 | 10.60 | 10.60 | 10.42 | 10.57 | 53,797 | -0.04(-0.34%) |
Mar 24, 2021 | 10.69 | 10.70 | 10.58 | 10.60 | 95,346 | -0.04(-0.34%) |
Mar 23, 2021 | 10.59 | 10.70 | 10.59 | 10.64 | 104,897 | +0.03(+0.27%) |
Mar 22, 2021 | 10.62 | 10.70 | 10.60 | 10.61 | 71,169 | +0.04(+0.34%) |
Mar 19, 2021 | 10.50 | 10.62 | 10.41 | 10.57 | 80,195 | +0.05(+0.51%) |
Mar 18, 2021 | 10.64 | 10.64 | 10.52 | 10.52 | 53,793 | -0.14(-1.28%) |
Mar 17, 2021 | 10.65 | 10.66 | 10.61 | 10.66 | 49,093 | +0.01(+0.07%) |
Mar 16, 2021 | 10.69 | 10.69 | 10.61 | 10.65 | 34,931 | -0.01(-0.14%) |
Mar 15, 2021 | 10.62 | 10.69 | 10.60 | 10.66 | 62,876 | +0.12(+1.09%) |
Mar 12, 2021 | 10.58 | 10.58 | 10.53 | 10.55 | 35,625 | -0.02(-0.20%) |
Mar 11, 2021 | 10.61 | 10.61 | 10.52 | 10.57 | 73,497 | +0.05(+0.48%) |
Mar 10, 2021 | 10.56 | 10.56 | 10.49 | 10.52 | 40,126 | +0.02(+0.21%) |
Mar 09, 2021 | 10.43 | 10.51 | 10.43 | 10.50 | 57,511 | +0.12(+1.18%) |
Mar 08, 2021 | 10.41 | 10.47 | 10.36 | 10.38 | 83,745 | -0.01(-0.14%) |
Mar 05, 2021 | 10.41 | 10.44 | 10.25 | 10.39 | 61,927 | +0.04(+0.35%) |
Mar 04, 2021 | 10.48 | 10.58 | 10.33 | 10.35 | 73,616 | -0.14(-1.37%) |
Mar 03, 2021 | 10.51 | 10.58 | 10.46 | 10.50 | 54,409 | -0.06(-0.54%) |
Mar 02, 2021 | 10.56 | 10.56 | 10.40 | 10.56 | 38,117 | -0.01(-0.14%) |
Mar 01, 2021 | 10.58 | 10.69 | 10.43 | 10.57 | 79,663 | +0.06(+0.55%) |
Feb 26, 2021 | 10.42 | 10.52 | 10.38 | 10.51 | 37,156 | +0.12(+1.11%) |
Feb 25, 2021 | 10.54 | 10.54 | 10.36 | 10.40 | 43,362 | -0.18(-1.70%) |
Feb 24, 2021 | 10.46 | 10.62 | 10.46 | 10.58 | 69,547 | +0.05(+0.48%) |
Feb 23, 2021 | 10.58 | 10.58 | 10.24 | 10.53 | 78,287 | -0.09(-0.88%) |
Feb 22, 2021 | 10.56 | 10.79 | 10.56 | 10.62 | 111,339 | -0.05(-0.47%) |
Feb 19, 2021 | 10.65 | 10.73 | 10.65 | 10.67 | 47,315 | +0.04(+0.41%) |
Feb 18, 2021 | 10.68 | 10.71 | 10.57 | 10.63 | 58,595 | -0.06(-0.60%) |
Feb 17, 2021 | 10.67 | 10.72 | 10.60 | 10.69 | 51,231 | -0.03(-0.27%) |
Feb 16, 2021 | 10.76 | 10.78 | 10.66 | 10.72 | 140,755 | +0.03(+0.30%) |
Feb 12, 2021 | 10.66 | 10.70 | 10.66 | 10.69 | 60,638 | +0.01(+0.13%) |
Feb 11, 2021 | 10.71 | 10.71 | 10.65 | 10.68 | 30,578 | -0.01(-0.07%) |
Feb 10, 2021 | 10.68 | 10.69 | 10.60 | 10.68 | 118,455 | +0.01(+0.07%) |
Feb 09, 2021 | 10.63 | 10.68 | 10.60 | 10.68 | 31,846 | +0.08(+0.74%) |
Feb 08, 2021 | 10.55 | 10.65 | 10.54 | 10.60 | 44,508 | +0.09(+0.81%) |
Feb 05, 2021 | 10.65 | 10.67 | 10.50 | 10.51 | 25,207 | -0.02(-0.20%) |
Feb 04, 2021 | 10.45 | 10.55 | 10.45 | 10.53 | 21,090 | +0.08(+0.75%) |
Feb 03, 2021 | 10.45 | 10.50 | 10.42 | 10.45 | 15,153 | +0.06(+0.62%) |
Feb 02, 2021 | 10.39 | 10.55 | 10.38 | 10.39 | 33,588 | +0.01(+0.07%) |