Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.39 | 10.45 | 10.38 | 10.40 | 128,959 | +0.02(+0.17%) |
Apr 29, 2021 | 10.39 | 10.41 | 10.36 | 10.39 | 132,621 | -0.01(-0.08%) |
Apr 28, 2021 | 10.40 | 10.42 | 10.39 | 10.40 | 156,065 | -0.02(-0.17%) |
Apr 27, 2021 | 10.46 | 10.46 | 10.40 | 10.41 | 136,938 | -0.02(-0.16%) |
Apr 26, 2021 | 10.40 | 10.43 | 10.40 | 10.43 | 83,556 | +0.02(+0.17%) |
Apr 23, 2021 | 10.40 | 10.43 | 10.40 | 10.41 | 52,957 | +0.01(+0.08%) |
Apr 22, 2021 | 10.43 | 10.45 | 10.40 | 10.40 | 51,172 | -0.03(-0.33%) |
Apr 21, 2021 | 10.38 | 10.44 | 10.38 | 10.44 | 76,728 | +0.04(+0.41%) |
Apr 20, 2021 | 10.38 | 10.40 | 10.34 | 10.40 | 120,061 | -0.03(-0.25%) |
Apr 19, 2021 | 10.39 | 10.43 | 10.35 | 10.42 | 120,013 | +0.02(+0.17%) |
Apr 16, 2021 | 10.42 | 10.43 | 10.39 | 10.40 | 42,947 | -0.02(-0.23%) |
Apr 15, 2021 | 10.45 | 10.45 | 10.36 | 10.43 | 152,798 | +0.01(+0.08%) |
Apr 14, 2021 | 10.35 | 10.42 | 10.33 | 10.42 | 97,959 | +0.07(+0.66%) |
Apr 13, 2021 | 10.33 | 10.35 | 10.30 | 10.35 | 100,796 | +0.05(+0.50%) |
Apr 12, 2021 | 10.32 | 10.33 | 10.25 | 10.30 | 140,458 | +0.00(+0.00%) |
Apr 09, 2021 | 10.26 | 10.32 | 10.25 | 10.30 | 88,254 | +0.06(+0.58%) |
Apr 08, 2021 | 10.22 | 10.25 | 10.22 | 10.24 | 51,140 | +0.05(+0.50%) |
Apr 07, 2021 | 10.21 | 10.22 | 10.17 | 10.19 | 137,566 | -0.02(-0.17%) |
Apr 06, 2021 | 10.19 | 10.21 | 10.15 | 10.21 | 54,764 | +0.01(+0.08%) |
Apr 05, 2021 | 10.21 | 10.21 | 10.14 | 10.20 | 70,791 | +0.04(+0.42%) |
Apr 01, 2021 | 10.15 | 10.21 | 10.13 | 10.15 | 196,029 | +0.04(+0.42%) |
Mar 31, 2021 | 10.12 | 10.15 | 10.10 | 10.11 | 199,116 | +0.00(+0.00%) |
Mar 30, 2021 | 10.12 | 10.15 | 10.10 | 10.11 | 45,287 | +0.01(+0.08%) |
Mar 29, 2021 | 10.11 | 10.14 | 10.09 | 10.10 | 79,004 | +0.02(+0.17%) |
Mar 26, 2021 | 10.06 | 10.09 | 10.06 | 10.09 | 31,210 | +0.04(+0.43%) |
Mar 25, 2021 | 10.01 | 10.05 | 10.01 | 10.04 | 21,562 | +0.03(+0.34%) |
Mar 24, 2021 | 9.975 | 10.01 | 9.941 | 10.01 | 79,078 | +0.08(+0.78%) |
Mar 23, 2021 | 10.02 | 10.02 | 9.932 | 9.932 | 73,318 | -0.06(-0.60%) |
Mar 22, 2021 | 10.11 | 10.11 | 9.992 | 9.992 | 105,548 | -0.13(-1.27%) |
Mar 19, 2021 | 10.09 | 10.12 | 10.02 | 10.12 | 84,046 | +0.03(+0.25%) |
Mar 18, 2021 | 10.12 | 10.14 | 10.05 | 10.09 | 133,393 | -0.06(-0.59%) |
Mar 17, 2021 | 10.17 | 10.20 | 10.11 | 10.15 | 79,080 | -0.01(-0.06%) |
Mar 16, 2021 | 10.15 | 10.18 | 10.06 | 10.16 | 249,572 | +0.02(+0.17%) |
Mar 15, 2021 | 10.11 | 10.15 | 10.09 | 10.14 | 55,274 | +0.06(+0.59%) |
Mar 12, 2021 | 10.12 | 10.14 | 10.07 | 10.08 | 64,105 | -0.05(-0.50%) |
Mar 11, 2021 | 10.16 | 10.17 | 10.11 | 10.14 | 81,227 | +0.03(+0.25%) |
Mar 10, 2021 | 10.08 | 10.14 | 10.08 | 10.11 | 113,470 | +0.07(+0.68%) |
Mar 09, 2021 | 10.02 | 10.12 | 10.02 | 10.04 | 95,269 | +0.03(+0.34%) |
Mar 08, 2021 | 9.974 | 10.05 | 9.940 | 10.01 | 111,656 | +0.04(+0.43%) |
Mar 05, 2021 | 10.01 | 10.01 | 9.948 | 9.965 | 31,700 | +0.01(+0.09%) |
Mar 04, 2021 | 9.974 | 10.02 | 9.948 | 9.957 | 219,189 | +0.01(+0.09%) |
Mar 03, 2021 | 9.999 | 10.02 | 9.940 | 9.948 | 161,479 | -0.06(-0.60%) |
Mar 02, 2021 | 9.982 | 10.03 | 9.931 | 10.01 | 72,337 | +0.03(+0.26%) |
Mar 01, 2021 | 9.829 | 10.05 | 9.829 | 9.982 | 136,402 | +0.16(+1.65%) |
Feb 26, 2021 | 9.684 | 9.837 | 9.684 | 9.820 | 73,381 | +0.18(+1.86%) |
Feb 25, 2021 | 9.795 | 9.829 | 9.607 | 9.641 | 158,622 | -0.13(-1.31%) |
Feb 24, 2021 | 9.795 | 9.854 | 9.703 | 9.769 | 175,854 | -0.03(-0.35%) |
Feb 23, 2021 | 9.752 | 9.854 | 9.624 | 9.803 | 310,035 | +0.00(+0.00%) |
Feb 22, 2021 | 9.914 | 9.914 | 9.769 | 9.803 | 147,361 | -0.08(-0.78%) |
Feb 19, 2021 | 9.948 | 9.982 | 9.871 | 9.880 | 132,320 | -0.09(-0.94%) |
Feb 18, 2021 | 10.13 | 10.17 | 9.897 | 9.974 | 252,623 | -0.18(-1.76%) |
Feb 17, 2021 | 10.25 | 10.25 | 10.15 | 10.15 | 59,968 | -0.07(-0.73%) |
Feb 16, 2021 | 10.25 | 10.29 | 10.18 | 10.23 | 247,654 | -0.03(-0.25%) |
Feb 12, 2021 | 10.26 | 10.29 | 10.22 | 10.25 | 77,947 | +0.02(+0.17%) |
Feb 11, 2021 | 10.27 | 10.27 | 10.19 | 10.24 | 74,963 | +0.01(+0.08%) |
Feb 10, 2021 | 10.16 | 10.25 | 10.16 | 10.23 | 85,274 | +0.08(+0.75%) |
Feb 09, 2021 | 10.14 | 10.18 | 10.14 | 10.15 | 142,065 | +0.00(+0.00%) |
Feb 08, 2021 | 10.13 | 10.18 | 10.09 | 10.15 | 130,771 | +0.03(+0.25%) |
Feb 05, 2021 | 10.01 | 10.14 | 10.01 | 10.13 | 117,687 | +0.13(+1.27%) |
Feb 04, 2021 | 9.964 | 10.01 | 9.947 | 9.998 | 79,442 | +0.05(+0.51%) |
Feb 03, 2021 | 9.964 | 9.973 | 9.947 | 9.947 | 99,190 | -0.02(-0.17%) |
Feb 02, 2021 | 9.981 | 10.02 | 9.947 | 9.964 | 76,574 | +0.01(+0.09%) |