Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.62 | 10.65 | 10.53 | 10.59 | 1,285,766 | -0.11(-1.04%) |
Apr 29, 2021 | 10.66 | 10.82 | 10.57 | 10.70 | 2,159,403 | +0.08(+0.79%) |
Apr 28, 2021 | 10.69 | 10.73 | 10.58 | 10.62 | 1,862,951 | +0.00(+0.00%) |
Apr 27, 2021 | 10.41 | 10.64 | 10.39 | 10.62 | 1,241,067 | +0.20(+1.94%) |
Apr 26, 2021 | 10.59 | 10.69 | 10.39 | 10.41 | 1,101,685 | -0.10(-0.99%) |
Apr 23, 2021 | 10.36 | 10.64 | 10.34 | 10.52 | 1,335,180 | +0.21(+2.03%) |
Apr 22, 2021 | 10.42 | 10.48 | 10.29 | 10.31 | 1,081,634 | -0.12(-1.14%) |
Apr 21, 2021 | 10.16 | 10.43 | 10.05 | 10.43 | 1,365,423 | +0.26(+2.60%) |
Apr 20, 2021 | 10.16 | 10.18 | 9.934 | 10.16 | 1,323,690 | -0.02(-0.21%) |
Apr 19, 2021 | 10.41 | 10.42 | 10.14 | 10.18 | 1,087,273 | -0.22(-2.14%) |
Apr 16, 2021 | 10.44 | 10.56 | 10.41 | 10.41 | 1,226,297 | -0.02(-0.20%) |
Apr 15, 2021 | 10.44 | 10.44 | 10.25 | 10.43 | 926,349 | +0.08(+0.81%) |
Apr 14, 2021 | 10.23 | 10.41 | 10.23 | 10.34 | 1,008,796 | +0.11(+1.09%) |
Apr 13, 2021 | 10.14 | 10.29 | 10.07 | 10.23 | 845,565 | +0.06(+0.62%) |
Apr 12, 2021 | 10.09 | 10.21 | 10.03 | 10.17 | 1,101,488 | +0.09(+0.90%) |
Apr 09, 2021 | 10.02 | 10.08 | 9.962 | 10.08 | 1,110,232 | +0.06(+0.56%) |
Apr 08, 2021 | 9.823 | 10.02 | 9.746 | 10.02 | 1,152,689 | +0.19(+1.98%) |
Apr 07, 2021 | 9.837 | 9.894 | 9.767 | 9.830 | 722,738 | +0.02(+0.21%) |
Apr 06, 2021 | 9.851 | 9.899 | 9.795 | 9.809 | 748,777 | -0.03(-0.28%) |
Apr 05, 2021 | 9.941 | 9.976 | 9.739 | 9.837 | 913,451 | -0.06(-0.56%) |
Apr 01, 2021 | 9.753 | 9.899 | 9.649 | 9.892 | 897,925 | +0.17(+1.72%) |
Mar 31, 2021 | 9.830 | 9.927 | 9.718 | 9.725 | 2,098,309 | -0.17(-1.69%) |
Mar 30, 2021 | 9.739 | 9.913 | 9.684 | 9.892 | 1,150,898 | +0.24(+2.53%) |
Mar 29, 2021 | 9.846 | 9.948 | 9.649 | 9.649 | 1,701,209 | -0.20(-2.07%) |
Mar 26, 2021 | 9.778 | 9.880 | 9.622 | 9.852 | 1,469,042 | +0.20(+2.11%) |
Mar 25, 2021 | 9.465 | 9.735 | 9.282 | 9.649 | 1,942,115 | +0.16(+1.65%) |
Mar 24, 2021 | 9.649 | 9.941 | 9.493 | 9.493 | 2,291,536 | -0.04(-0.43%) |
Mar 23, 2021 | 9.730 | 9.825 | 9.486 | 9.533 | 1,210,504 | -0.29(-2.97%) |
Mar 22, 2021 | 9.961 | 9.961 | 9.727 | 9.825 | 1,647,156 | -0.11(-1.09%) |
Mar 19, 2021 | 9.907 | 10.14 | 9.696 | 9.934 | 4,367,069 | +0.05(+0.48%) |
Mar 18, 2021 | 10.19 | 10.26 | 9.839 | 9.886 | 1,436,794 | -0.28(-2.74%) |
Mar 17, 2021 | 9.927 | 10.16 | 9.886 | 10.16 | 1,119,330 | +0.29(+2.96%) |
Mar 16, 2021 | 9.948 | 10.02 | 9.791 | 9.873 | 1,230,011 | -0.15(-1.49%) |
Mar 15, 2021 | 9.948 | 10.02 | 9.876 | 10.02 | 1,281,289 | +0.07(+0.75%) |
Mar 12, 2021 | 9.791 | 10.01 | 9.791 | 9.948 | 1,531,044 | +0.22(+2.30%) |
Mar 11, 2021 | 9.778 | 9.836 | 9.601 | 9.723 | 1,086,821 | +0.07(+0.77%) |
Mar 10, 2021 | 9.445 | 9.723 | 9.445 | 9.649 | 1,325,615 | +0.20(+2.16%) |
Mar 09, 2021 | 9.594 | 9.594 | 9.377 | 9.445 | 1,270,971 | -0.15(-1.56%) |
Mar 08, 2021 | 9.418 | 9.717 | 9.384 | 9.594 | 1,768,246 | +0.26(+2.76%) |
Mar 05, 2021 | 9.296 | 9.377 | 8.882 | 9.336 | 1,710,127 | +0.19(+2.08%) |
Mar 04, 2021 | 9.391 | 9.445 | 8.936 | 9.146 | 1,708,763 | -0.24(-2.60%) |
Mar 03, 2021 | 9.302 | 9.574 | 9.268 | 9.391 | 1,150,151 | +0.12(+1.24%) |
Mar 02, 2021 | 9.201 | 9.330 | 8.997 | 9.275 | 1,512,393 | +0.07(+0.81%) |
Mar 01, 2021 | 9.167 | 9.364 | 9.160 | 9.201 | 1,102,544 | +0.18(+1.96%) |
Feb 26, 2021 | 8.902 | 9.133 | 8.800 | 9.024 | 1,559,467 | +0.17(+1.92%) |
Feb 25, 2021 | 9.275 | 9.411 | 8.827 | 8.854 | 1,277,339 | -0.39(-4.19%) |
Feb 24, 2021 | 8.888 | 9.275 | 8.888 | 9.241 | 1,164,248 | +0.39(+4.45%) |
Feb 23, 2021 | 8.875 | 8.929 | 8.698 | 8.848 | 1,168,200 | -0.03(-0.31%) |
Feb 22, 2021 | 8.725 | 8.915 | 8.671 | 8.875 | 1,384,764 | +0.12(+1.40%) |
Feb 19, 2021 | 8.562 | 8.773 | 8.562 | 8.752 | 959,185 | +0.22(+2.63%) |
Feb 18, 2021 | 8.623 | 8.793 | 8.522 | 8.528 | 1,257,784 | -0.13(-1.49%) |
Feb 17, 2021 | 8.827 | 8.929 | 8.590 | 8.657 | 1,180,002 | -0.22(-2.52%) |
Feb 16, 2021 | 8.827 | 8.909 | 8.780 | 8.882 | 1,078,347 | +0.14(+1.63%) |
Feb 12, 2021 | 8.691 | 8.814 | 8.623 | 8.739 | 1,144,012 | +0.09(+1.02%) |
Feb 11, 2021 | 8.433 | 8.691 | 8.433 | 8.651 | 1,549,553 | +0.24(+2.82%) |
Feb 10, 2021 | 8.345 | 8.461 | 8.291 | 8.413 | 1,184,538 | +0.15(+1.81%) |
Feb 09, 2021 | 8.250 | 8.338 | 8.189 | 8.264 | 993,124 | +0.00(+0.00%) |
Feb 08, 2021 | 8.107 | 8.270 | 8.107 | 8.264 | 1,004,635 | +0.18(+2.27%) |
Feb 05, 2021 | 8.101 | 8.199 | 8.046 | 8.080 | 1,468,011 | +0.04(+0.51%) |
Feb 04, 2021 | 7.870 | 8.107 | 7.863 | 8.040 | 1,754,979 | +0.23(+2.96%) |
Feb 03, 2021 | 7.938 | 7.965 | 7.788 | 7.809 | 1,444,134 | -0.13(-1.63%) |
Feb 02, 2021 | 7.877 | 7.972 | 7.775 | 7.938 | 1,465,516 | +0.14(+1.74%) |