Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.68 | 10.68 | 10.51 | 10.58 | 222,700 | -0.31(-2.85%) |
Apr 29, 2021 | 10.91 | 10.93 | 10.82 | 10.89 | 173,097 | -0.04(-0.37%) |
Apr 28, 2021 | 10.89 | 10.95 | 10.81 | 10.93 | 127,599 | -0.13(-1.18%) |
Apr 27, 2021 | 11.07 | 11.09 | 11.03 | 11.06 | 116,166 | +0.23(+2.12%) |
Apr 26, 2021 | 10.88 | 10.88 | 10.82 | 10.83 | 106,486 | +0.03(+0.28%) |
Apr 23, 2021 | 10.74 | 10.82 | 10.71 | 10.80 | 150,300 | +0.13(+1.22%) |
Apr 22, 2021 | 10.77 | 10.80 | 10.67 | 10.67 | 65,714 | -0.11(-1.02%) |
Apr 21, 2021 | 10.65 | 10.78 | 10.65 | 10.78 | 90,729 | -0.02(-0.19%) |
Apr 20, 2021 | 10.83 | 10.86 | 10.76 | 10.80 | 91,135 | -0.02(-0.18%) |
Apr 19, 2021 | 10.80 | 10.88 | 10.75 | 10.82 | 219,233 | +0.12(+1.12%) |
Apr 16, 2021 | 10.73 | 10.75 | 10.65 | 10.70 | 76,400 | -0.06(-0.56%) |
Apr 15, 2021 | 10.77 | 10.81 | 10.74 | 10.76 | 272,605 | +0.03(+0.28%) |
Apr 14, 2021 | 10.79 | 10.89 | 10.73 | 10.73 | 217,659 | +0.05(+0.47%) |
Apr 13, 2021 | 10.63 | 10.70 | 10.59 | 10.68 | 177,405 | +0.05(+0.47%) |
Apr 12, 2021 | 10.59 | 10.67 | 10.56 | 10.63 | 115,977 | +0.00(+0.00%) |
Apr 09, 2021 | 10.62 | 10.64 | 10.54 | 10.63 | 147,500 | -0.01(-0.09%) |
Apr 08, 2021 | 10.67 | 10.68 | 10.58 | 10.64 | 151,253 | -0.08(-0.75%) |
Apr 07, 2021 | 10.70 | 10.75 | 10.67 | 10.72 | 154,895 | +0.03(+0.28%) |
Apr 06, 2021 | 10.62 | 10.69 | 10.57 | 10.69 | 125,773 | +0.05(+0.47%) |
Apr 05, 2021 | 10.58 | 10.65 | 10.51 | 10.64 | 158,324 | +0.24(+2.31%) |
Apr 01, 2021 | 10.35 | 10.42 | 10.31 | 10.40 | 101,300 | +0.14(+1.36%) |
Mar 31, 2021 | 10.22 | 10.29 | 10.21 | 10.26 | 167,772 | +0.07(+0.69%) |
Mar 30, 2021 | 10.23 | 10.23 | 10.11 | 10.19 | 107,050 | -0.08(-0.78%) |
Mar 29, 2021 | 10.31 | 10.32 | 10.21 | 10.27 | 136,793 | -0.05(-0.48%) |
Mar 26, 2021 | 10.27 | 10.32 | 10.21 | 10.32 | 294,600 | +0.13(+1.28%) |
Mar 25, 2021 | 10.10 | 10.20 | 10.07 | 10.19 | 240,849 | +0.15(+1.49%) |
Mar 24, 2021 | 10.10 | 10.18 | 10.03 | 10.04 | 122,529 | -0.02(-0.20%) |
Mar 23, 2021 | 10.10 | 10.16 | 10.00 | 10.06 | 264,067 | -0.27(-2.61%) |
Mar 22, 2021 | 10.30 | 10.33 | 10.17 | 10.33 | 358,077 | -0.40(-3.73%) |
Mar 19, 2021 | 10.70 | 10.81 | 10.61 | 10.73 | 180,300 | +0.04(+0.37%) |
Mar 18, 2021 | 10.74 | 10.79 | 10.63 | 10.69 | 224,194 | -0.31(-2.82%) |
Mar 17, 2021 | 10.91 | 11.04 | 10.86 | 11.00 | 131,536 | +0.03(+0.27%) |
Mar 16, 2021 | 10.90 | 11.10 | 10.87 | 10.97 | 270,520 | +0.56(+5.38%) |
Mar 15, 2021 | 10.34 | 10.41 | 10.29 | 10.41 | 255,304 | +0.12(+1.17%) |
Mar 12, 2021 | 10.34 | 10.34 | 10.22 | 10.29 | 184,000 | +0.06(+0.59%) |
Mar 11, 2021 | 10.21 | 10.26 | 10.13 | 10.23 | 259,977 | +0.04(+0.39%) |
Mar 10, 2021 | 10.17 | 10.19 | 10.08 | 10.19 | 154,867 | -0.02(-0.20%) |
Mar 09, 2021 | 10.15 | 10.24 | 10.12 | 10.21 | 257,373 | +0.08(+0.79%) |
Mar 08, 2021 | 10.15 | 10.21 | 10.10 | 10.13 | 172,085 | -0.18(-1.75%) |
Mar 05, 2021 | 10.24 | 10.31 | 10.10 | 10.31 | 132,700 | -0.04(-0.39%) |
Mar 04, 2021 | 10.45 | 10.54 | 10.25 | 10.35 | 232,300 | -0.08(-0.77%) |
Mar 03, 2021 | 10.43 | 10.51 | 10.38 | 10.43 | 133,508 | +0.23(+2.25%) |
Mar 02, 2021 | 10.22 | 10.24 | 10.13 | 10.20 | 104,071 | -0.05(-0.49%) |
Mar 01, 2021 | 10.21 | 10.25 | 10.15 | 10.25 | 211,140 | +0.20(+1.99%) |
Feb 26, 2021 | 10.15 | 10.19 | 10.01 | 10.05 | 299,400 | -0.29(-2.80%) |
Feb 25, 2021 | 10.56 | 10.59 | 10.26 | 10.34 | 237,295 | -0.18(-1.71%) |
Feb 24, 2021 | 10.50 | 10.59 | 10.46 | 10.52 | 227,497 | -0.20(-1.87%) |
Feb 23, 2021 | 10.74 | 10.78 | 10.60 | 10.72 | 520,042 | -0.07(-0.65%) |
Feb 22, 2021 | 10.65 | 10.83 | 10.65 | 10.79 | 320,980 | +0.05(+0.47%) |
Feb 19, 2021 | 10.78 | 10.83 | 10.65 | 10.74 | 156,700 | +0.06(+0.56%) |
Feb 18, 2021 | 10.72 | 10.72 | 10.63 | 10.68 | 168,553 | -0.08(-0.74%) |
Feb 17, 2021 | 10.76 | 10.76 | 10.67 | 10.76 | 103,610 | +0.11(+1.03%) |
Feb 16, 2021 | 10.78 | 10.78 | 10.62 | 10.65 | 156,211 | -0.28(-2.56%) |
Feb 12, 2021 | 11.00 | 11.01 | 10.92 | 10.93 | 57,800 | -0.05(-0.46%) |
Feb 11, 2021 | 11.03 | 11.03 | 10.91 | 10.98 | 89,775 | +0.05(+0.46%) |
Feb 10, 2021 | 10.91 | 11.06 | 10.67 | 10.93 | 255,686 | -0.09(-0.82%) |
Feb 09, 2021 | 10.95 | 11.05 | 10.89 | 11.02 | 107,570 | +0.22(+2.04%) |
Feb 08, 2021 | 10.75 | 10.82 | 10.74 | 10.80 | 106,677 | +0.25(+2.37%) |
Feb 05, 2021 | 10.57 | 10.58 | 10.51 | 10.55 | 76,100 | -0.12(-1.12%) |
Feb 04, 2021 | 10.61 | 10.67 | 10.53 | 10.67 | 131,918 | +0.20(+1.91%) |
Feb 03, 2021 | 10.54 | 10.57 | 10.45 | 10.47 | 70,644 | -0.07(-0.66%) |
Feb 02, 2021 | 10.55 | 10.59 | 10.50 | 10.54 | 259,386 | +0.22(+2.13%) |