Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.02 | 11.05 | 11.00 | 11.01 | 32,601 | +0.01(+0.07%) |
Apr 29, 2021 | 11.08 | 11.08 | 11.00 | 11.00 | 37,680 | -0.01(-0.13%) |
Apr 28, 2021 | 11.01 | 11.07 | 11.01 | 11.02 | 87,408 | +0.00(+0.00%) |
Apr 27, 2021 | 11.03 | 11.07 | 11.02 | 11.02 | 80,563 | -0.01(-0.07%) |
Apr 26, 2021 | 11.06 | 11.08 | 11.01 | 11.03 | 99,596 | -0.05(-0.46%) |
Apr 23, 2021 | 11.00 | 11.10 | 10.99 | 11.08 | 28,236 | +0.08(+0.73%) |
Apr 22, 2021 | 11.11 | 11.11 | 11.00 | 11.00 | 47,786 | -0.11(-0.99%) |
Apr 21, 2021 | 10.97 | 11.11 | 10.94 | 11.11 | 56,839 | +0.14(+1.27%) |
Apr 20, 2021 | 11.04 | 11.06 | 10.95 | 10.97 | 60,322 | -0.11(-0.97%) |
Apr 19, 2021 | 11.10 | 11.11 | 11.01 | 11.07 | 135,067 | -0.04(-0.33%) |
Apr 16, 2021 | 11.09 | 11.18 | 11.09 | 11.11 | 161,690 | +0.04(+0.33%) |
Apr 15, 2021 | 11.07 | 11.10 | 11.02 | 11.07 | 132,772 | +0.05(+0.46%) |
Apr 14, 2021 | 11.00 | 11.07 | 10.96 | 11.02 | 433,667 | +0.08(+0.73%) |
Apr 13, 2021 | 10.71 | 11.03 | 10.70 | 10.94 | 220,031 | +0.21(+1.97%) |
Apr 12, 2021 | 10.70 | 10.76 | 10.70 | 10.73 | 159,897 | +0.03(+0.27%) |
Apr 09, 2021 | 10.75 | 10.75 | 10.68 | 10.70 | 56,413 | +0.01(+0.07%) |
Apr 08, 2021 | 10.72 | 10.74 | 10.69 | 10.70 | 73,102 | +0.00(+0.00%) |
Apr 07, 2021 | 10.75 | 10.80 | 10.70 | 10.70 | 205,268 | -0.01(-0.14%) |
Apr 06, 2021 | 10.74 | 10.77 | 10.70 | 10.71 | 81,212 | -0.02(-0.20%) |
Apr 05, 2021 | 10.71 | 10.75 | 10.71 | 10.73 | 126,966 | +0.02(+0.20%) |
Apr 01, 2021 | 10.70 | 10.72 | 10.67 | 10.71 | 113,512 | +0.03(+0.27%) |
Mar 31, 2021 | 10.72 | 10.72 | 10.68 | 10.68 | 76,139 | -0.01(-0.14%) |
Mar 30, 2021 | 10.75 | 10.75 | 10.68 | 10.70 | 102,006 | -0.05(-0.47%) |
Mar 29, 2021 | 10.82 | 10.82 | 10.72 | 10.75 | 67,956 | -0.05(-0.47%) |
Mar 26, 2021 | 10.67 | 10.83 | 10.67 | 10.80 | 83,178 | +0.15(+1.44%) |
Mar 25, 2021 | 10.68 | 10.68 | 10.50 | 10.64 | 53,404 | -0.04(-0.34%) |
Mar 24, 2021 | 10.77 | 10.78 | 10.66 | 10.68 | 94,649 | -0.04(-0.34%) |
Mar 23, 2021 | 10.67 | 10.78 | 10.67 | 10.72 | 104,130 | +0.03(+0.27%) |
Mar 22, 2021 | 10.70 | 10.78 | 10.68 | 10.69 | 70,649 | +0.04(+0.34%) |
Mar 19, 2021 | 10.58 | 10.70 | 10.48 | 10.65 | 79,609 | +0.05(+0.51%) |
Mar 18, 2021 | 10.71 | 10.71 | 10.60 | 10.60 | 53,400 | -0.14(-1.28%) |
Mar 17, 2021 | 10.73 | 10.74 | 10.68 | 10.74 | 48,734 | +0.01(+0.07%) |
Mar 16, 2021 | 10.77 | 10.77 | 10.69 | 10.73 | 34,675 | -0.01(-0.13%) |
Mar 15, 2021 | 10.70 | 10.77 | 10.67 | 10.74 | 62,416 | +0.12(+1.09%) |
Mar 12, 2021 | 10.66 | 10.66 | 10.61 | 10.63 | 35,365 | -0.02(-0.20%) |
Mar 11, 2021 | 10.69 | 10.69 | 10.60 | 10.65 | 72,960 | +0.05(+0.48%) |
Mar 10, 2021 | 10.64 | 10.64 | 10.57 | 10.60 | 39,832 | +0.02(+0.21%) |
Mar 09, 2021 | 10.50 | 10.59 | 10.50 | 10.58 | 57,091 | +0.12(+1.18%) |
Mar 08, 2021 | 10.49 | 10.55 | 10.44 | 10.45 | 83,133 | -0.01(-0.14%) |
Mar 05, 2021 | 10.49 | 10.52 | 10.32 | 10.47 | 61,474 | +0.04(+0.35%) |
Mar 04, 2021 | 10.56 | 10.66 | 10.40 | 10.43 | 73,078 | -0.14(-1.37%) |
Mar 03, 2021 | 10.58 | 10.66 | 10.54 | 10.58 | 54,012 | -0.06(-0.54%) |
Mar 02, 2021 | 10.64 | 10.64 | 10.47 | 10.63 | 37,839 | -0.01(-0.14%) |
Mar 01, 2021 | 10.66 | 10.77 | 10.50 | 10.65 | 79,081 | +0.06(+0.55%) |
Feb 26, 2021 | 10.50 | 10.60 | 10.45 | 10.59 | 36,884 | +0.12(+1.11%) |
Feb 25, 2021 | 10.62 | 10.62 | 10.43 | 10.47 | 43,046 | -0.18(-1.70%) |
Feb 24, 2021 | 10.53 | 10.70 | 10.53 | 10.66 | 69,039 | +0.05(+0.48%) |
Feb 23, 2021 | 10.66 | 10.66 | 10.32 | 10.60 | 77,714 | -0.09(-0.88%) |
Feb 22, 2021 | 10.64 | 10.87 | 10.64 | 10.70 | 110,525 | -0.05(-0.47%) |
Feb 19, 2021 | 10.73 | 10.81 | 10.73 | 10.75 | 46,969 | +0.04(+0.41%) |
Feb 18, 2021 | 10.76 | 10.79 | 10.65 | 10.71 | 58,167 | -0.07(-0.60%) |
Feb 17, 2021 | 10.75 | 10.80 | 10.68 | 10.77 | 50,856 | -0.03(-0.27%) |
Feb 16, 2021 | 10.84 | 10.86 | 10.74 | 10.80 | 139,727 | +0.03(+0.30%) |
Feb 12, 2021 | 10.74 | 10.78 | 10.74 | 10.77 | 60,194 | +0.01(+0.13%) |
Feb 11, 2021 | 10.79 | 10.79 | 10.73 | 10.75 | 30,354 | -0.01(-0.07%) |
Feb 10, 2021 | 10.75 | 10.77 | 10.67 | 10.76 | 117,589 | +0.01(+0.07%) |
Feb 09, 2021 | 10.71 | 10.76 | 10.67 | 10.75 | 31,614 | +0.08(+0.74%) |
Feb 08, 2021 | 10.63 | 10.73 | 10.62 | 10.67 | 44,182 | +0.09(+0.82%) |
Feb 05, 2021 | 10.73 | 10.75 | 10.58 | 10.59 | 25,023 | -0.02(-0.20%) |
Feb 04, 2021 | 10.53 | 10.62 | 10.53 | 10.61 | 20,936 | +0.08(+0.75%) |
Feb 03, 2021 | 10.53 | 10.57 | 10.49 | 10.53 | 15,043 | +0.06(+0.62%) |
Feb 02, 2021 | 10.47 | 10.62 | 10.45 | 10.47 | 33,343 | +0.01(+0.07%) |