Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.900 | 9.940 | 9.890 | 9.940 | 416,700 | +0.04(+0.40%) |
Apr 29, 2021 | 9.910 | 9.930 | 9.890 | 9.900 | 823,798 | -0.01(-0.10%) |
Apr 28, 2021 | 9.900 | 9.930 | 9.900 | 9.910 | 739,592 | +0.01(+0.10%) |
Apr 27, 2021 | 9.890 | 9.950 | 9.890 | 9.900 | 904,302 | +0.01(+0.10%) |
Apr 26, 2021 | 9.900 | 9.930 | 9.880 | 9.890 | 924,065 | +0.00(+0.00%) |
Apr 23, 2021 | 9.920 | 9.920 | 9.880 | 9.890 | 606,600 | -0.03(-0.30%) |
Apr 22, 2021 | 9.870 | 10.01 | 9.860 | 9.920 | 1,166,454 | +0.03(+0.30%) |
Apr 21, 2021 | 9.830 | 9.900 | 9.830 | 9.890 | 1,024,475 | +0.03(+0.30%) |
Apr 20, 2021 | 9.830 | 9.930 | 9.770 | 9.860 | 2,192,823 | -0.01(-0.10%) |
Apr 19, 2021 | 9.880 | 9.900 | 9.820 | 9.870 | 2,219,399 | -0.05(-0.50%) |
Apr 16, 2021 | 9.890 | 9.940 | 9.860 | 9.920 | 1,838,800 | -0.03(-0.30%) |
Apr 15, 2021 | 10.00 | 10.02 | 9.880 | 9.950 | 1,772,331 | -0.06(-0.60%) |
Apr 14, 2021 | 10.02 | 10.08 | 10.00 | 10.01 | 1,125,138 | -0.05(-0.50%) |
Apr 13, 2021 | 10.05 | 10.08 | 10.00 | 10.06 | 1,161,087 | -0.02(-0.20%) |
Apr 12, 2021 | 10.16 | 10.20 | 10.05 | 10.08 | 1,348,429 | -0.13(-1.27%) |
Apr 09, 2021 | 10.35 | 10.36 | 10.14 | 10.21 | 1,025,800 | -0.19(-1.83%) |
Apr 08, 2021 | 10.16 | 10.40 | 10.12 | 10.40 | 1,297,741 | +0.34(+3.38%) |
Apr 07, 2021 | 10.18 | 10.26 | 10.06 | 10.06 | 1,474,400 | -0.16(-1.57%) |
Apr 06, 2021 | 10.10 | 10.35 | 10.10 | 10.22 | 1,517,202 | +0.14(+1.39%) |
Apr 05, 2021 | 10.19 | 10.20 | 10.04 | 10.08 | 1,267,269 | -0.04(-0.40%) |
Apr 01, 2021 | 10.06 | 10.23 | 10.06 | 10.12 | 1,177,800 | +0.07(+0.70%) |
Mar 31, 2021 | 10.14 | 10.22 | 10.05 | 10.05 | 1,570,825 | -0.07(-0.69%) |
Mar 30, 2021 | 10.18 | 10.34 | 10.04 | 10.12 | 1,209,626 | -0.17(-1.65%) |
Mar 29, 2021 | 10.15 | 10.34 | 10.04 | 10.29 | 1,385,125 | +0.14(+1.38%) |
Mar 26, 2021 | 10.06 | 10.15 | 10.04 | 10.15 | 1,577,500 | +0.11(+1.10%) |
Mar 25, 2021 | 9.870 | 10.15 | 9.850 | 10.04 | 3,815,718 | -0.09(-0.89%) |
Mar 24, 2021 | 10.31 | 10.36 | 9.930 | 10.13 | 3,663,688 | -0.21(-2.03%) |
Mar 23, 2021 | 10.60 | 10.60 | 10.28 | 10.34 | 1,379,508 | -0.28(-2.64%) |
Mar 22, 2021 | 10.70 | 10.83 | 10.47 | 10.62 | 1,464,398 | -0.06(-0.56%) |
Mar 19, 2021 | 10.30 | 10.72 | 10.23 | 10.68 | 1,906,700 | +0.33(+3.19%) |
Mar 18, 2021 | 10.39 | 10.65 | 10.28 | 10.35 | 2,065,745 | -0.09(-0.86%) |
Mar 17, 2021 | 10.48 | 10.59 | 10.36 | 10.44 | 2,707,236 | -0.12(-1.14%) |
Mar 16, 2021 | 10.91 | 11.05 | 10.52 | 10.56 | 2,281,610 | -0.36(-3.30%) |
Mar 15, 2021 | 11.04 | 11.08 | 10.80 | 10.92 | 2,088,495 | -0.23(-2.06%) |
Mar 12, 2021 | 10.87 | 11.16 | 10.76 | 11.15 | 2,019,700 | -0.06(-0.54%) |
Mar 11, 2021 | 11.00 | 11.28 | 10.82 | 11.21 | 3,477,767 | +0.46(+4.28%) |
Mar 10, 2021 | 11.07 | 11.11 | 10.58 | 10.75 | 3,240,335 | -0.18(-1.65%) |
Mar 09, 2021 | 11.00 | 11.15 | 10.66 | 10.93 | 3,265,574 | +0.21(+1.96%) |
Mar 08, 2021 | 10.93 | 11.38 | 10.52 | 10.72 | 3,596,230 | -0.31(-2.81%) |
Mar 05, 2021 | 10.75 | 11.26 | 10.22 | 11.03 | 6,525,100 | +0.26(+2.41%) |
Mar 04, 2021 | 11.14 | 11.53 | 10.25 | 10.77 | 7,721,443 | -0.45(-4.01%) |
Mar 03, 2021 | 12.49 | 12.73 | 11.20 | 11.22 | 8,014,933 | -1.14(-9.22%) |
Mar 02, 2021 | 13.09 | 13.41 | 12.28 | 12.36 | 6,901,527 | -0.49(-3.81%) |
Mar 01, 2021 | 12.91 | 13.37 | 12.65 | 12.85 | 4,007,557 | +0.95(+7.98%) |
Feb 26, 2021 | 12.68 | 12.90 | 11.88 | 11.90 | 6,431,700 | -0.26(-2.14%) |
Feb 25, 2021 | 13.25 | 13.40 | 12.00 | 12.16 | 6,263,924 | -1.36(-10.06%) |
Feb 24, 2021 | 13.56 | 14.26 | 13.01 | 13.52 | 5,548,092 | +0.12(+0.90%) |
Feb 23, 2021 | 13.36 | 13.86 | 11.64 | 13.40 | 9,803,304 | -1.47(-9.89%) |
Feb 22, 2021 | 16.55 | 17.29 | 14.51 | 14.87 | 8,350,743 | -1.41(-8.66%) |
Feb 19, 2021 | 17.60 | 18.08 | 16.00 | 16.28 | 9,154,800 | -0.86(-5.02%) |
Feb 18, 2021 | 16.42 | 18.60 | 16.16 | 17.14 | 15,601,450 | +1.04(+6.46%) |
Feb 17, 2021 | 16.43 | 16.50 | 15.17 | 16.10 | 14,973,361 | +1.96(+13.86%) |
Feb 16, 2021 | 14.87 | 14.87 | 13.61 | 14.14 | 8,007,686 | +0.58(+4.28%) |
Feb 12, 2021 | 13.85 | 13.85 | 13.00 | 13.56 | 6,732,800 | -0.52(-3.69%) |
Feb 11, 2021 | 14.50 | 14.83 | 13.56 | 14.08 | 14,336,735 | +0.40(+2.92%) |
Feb 10, 2021 | 15.43 | 15.75 | 13.40 | 13.68 | 29,470,236 | +2.44(+21.71%) |
Feb 09, 2021 | 11.41 | 11.52 | 11.12 | 11.24 | 424,474 | -0.08(-0.71%) |
Feb 08, 2021 | 11.47 | 11.66 | 11.16 | 11.32 | 536,217 | +0.00(+0.00%) |
Feb 05, 2021 | 11.15 | 11.78 | 11.02 | 11.32 | 804,900 | +0.32(+2.91%) |
Feb 04, 2021 | 11.08 | 11.23 | 10.87 | 11.00 | 851,215 | +0.21(+1.95%) |
Feb 03, 2021 | 10.69 | 11.10 | 10.65 | 10.79 | 590,553 | +0.04(+0.37%) |
Feb 02, 2021 | 10.64 | 10.88 | 10.64 | 10.75 | 364,679 | +0.08(+0.75%) |