Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.95 | 11.29 | 10.82 | 10.99 | 248,600 | -0.04(-0.36%) |
Apr 29, 2021 | 10.74 | 11.15 | 10.56 | 11.03 | 278,478 | +0.40(+3.76%) |
Apr 28, 2021 | 10.01 | 10.69 | 9.890 | 10.63 | 185,013 | +0.62(+6.19%) |
Apr 27, 2021 | 9.930 | 10.28 | 9.900 | 10.01 | 164,685 | +0.11(+1.11%) |
Apr 26, 2021 | 9.900 | 10.20 | 9.760 | 9.900 | 227,995 | +0.00(+0.00%) |
Apr 23, 2021 | 9.480 | 10.12 | 9.450 | 9.900 | 221,800 | +0.49(+5.21%) |
Apr 22, 2021 | 9.490 | 9.665 | 9.310 | 9.410 | 189,772 | -0.08(-0.84%) |
Apr 21, 2021 | 9.290 | 9.520 | 9.240 | 9.490 | 147,836 | +0.24(+2.59%) |
Apr 20, 2021 | 9.520 | 9.550 | 9.080 | 9.250 | 389,155 | -0.31(-3.24%) |
Apr 19, 2021 | 9.690 | 9.700 | 9.340 | 9.560 | 250,642 | -0.23(-2.35%) |
Apr 16, 2021 | 9.860 | 10.02 | 9.730 | 9.790 | 148,800 | -0.04(-0.41%) |
Apr 15, 2021 | 10.11 | 10.11 | 9.685 | 9.830 | 221,617 | -0.28(-2.77%) |
Apr 14, 2021 | 10.00 | 10.20 | 9.570 | 10.11 | 376,315 | +0.54(+5.64%) |
Apr 13, 2021 | 9.900 | 9.930 | 9.510 | 9.570 | 233,380 | -0.37(-3.72%) |
Apr 12, 2021 | 10.00 | 10.11 | 9.730 | 9.940 | 130,824 | +0.00(+0.00%) |
Apr 09, 2021 | 9.660 | 10.13 | 9.650 | 9.940 | 221,100 | +0.25(+2.58%) |
Apr 08, 2021 | 9.630 | 9.809 | 9.480 | 9.690 | 190,262 | +0.08(+0.83%) |
Apr 07, 2021 | 9.810 | 9.820 | 9.560 | 9.610 | 143,875 | -0.15(-1.54%) |
Apr 06, 2021 | 9.430 | 9.870 | 9.325 | 9.760 | 168,245 | +0.30(+3.17%) |
Apr 05, 2021 | 9.860 | 9.940 | 9.380 | 9.460 | 282,510 | -0.23(-2.37%) |
Apr 01, 2021 | 9.650 | 10.01 | 9.650 | 9.690 | 284,400 | +0.04(+0.41%) |
Mar 31, 2021 | 9.890 | 10.06 | 9.620 | 9.650 | 440,167 | -0.23(-2.33%) |
Mar 30, 2021 | 9.830 | 10.03 | 9.610 | 9.880 | 181,146 | -0.02(-0.20%) |
Mar 29, 2021 | 10.08 | 10.57 | 9.800 | 9.900 | 251,393 | -0.26(-2.56%) |
Mar 26, 2021 | 9.960 | 10.29 | 9.765 | 10.16 | 290,900 | +0.27(+2.73%) |
Mar 25, 2021 | 9.630 | 10.29 | 9.630 | 9.890 | 392,855 | +0.04(+0.41%) |
Mar 24, 2021 | 10.32 | 10.45 | 9.770 | 9.850 | 249,693 | -0.22(-2.18%) |
Mar 23, 2021 | 10.86 | 10.93 | 9.800 | 10.07 | 433,790 | -0.70(-6.50%) |
Mar 22, 2021 | 10.31 | 11.25 | 10.20 | 10.77 | 777,768 | +0.73(+7.27%) |
Mar 19, 2021 | 9.950 | 10.24 | 9.720 | 10.04 | 390,100 | +0.09(+0.90%) |
Mar 18, 2021 | 10.22 | 10.33 | 9.790 | 9.950 | 273,132 | -0.27(-2.64%) |
Mar 17, 2021 | 10.13 | 10.51 | 10.10 | 10.22 | 297,690 | +0.01(+0.10%) |
Mar 16, 2021 | 10.36 | 10.51 | 10.03 | 10.21 | 330,092 | -0.24(-2.30%) |
Mar 15, 2021 | 10.42 | 10.50 | 9.950 | 10.45 | 247,351 | +0.01(+0.10%) |
Mar 12, 2021 | 10.38 | 10.68 | 10.26 | 10.44 | 334,200 | -0.07(-0.67%) |
Mar 11, 2021 | 9.950 | 10.61 | 9.950 | 10.51 | 414,273 | +0.71(+7.24%) |
Mar 10, 2021 | 9.720 | 10.49 | 9.700 | 9.800 | 516,568 | -0.03(-0.31%) |
Mar 09, 2021 | 9.880 | 10.25 | 9.780 | 9.830 | 278,446 | +0.08(+0.82%) |
Mar 08, 2021 | 9.620 | 10.03 | 9.190 | 9.750 | 214,753 | +0.19(+1.99%) |
Mar 05, 2021 | 9.470 | 9.600 | 8.710 | 9.560 | 341,600 | +0.19(+2.03%) |
Mar 04, 2021 | 9.600 | 9.820 | 8.760 | 9.370 | 331,820 | -0.31(-3.20%) |
Mar 03, 2021 | 9.530 | 10.12 | 9.467 | 9.680 | 247,897 | +0.18(+1.89%) |
Mar 02, 2021 | 9.530 | 9.750 | 9.110 | 9.500 | 335,788 | -0.09(-0.94%) |
Mar 01, 2021 | 9.430 | 9.770 | 9.300 | 9.590 | 305,735 | +0.40(+4.35%) |
Feb 26, 2021 | 9.320 | 9.500 | 9.030 | 9.190 | 96,700 | +0.11(+1.21%) |
Feb 25, 2021 | 9.410 | 9.425 | 8.810 | 9.080 | 217,159 | -0.25(-2.68%) |
Feb 24, 2021 | 9.500 | 9.620 | 9.060 | 9.330 | 167,412 | -0.06(-0.64%) |
Feb 23, 2021 | 9.500 | 9.590 | 8.710 | 9.390 | 255,547 | -0.15(-1.57%) |
Feb 22, 2021 | 9.420 | 9.800 | 9.314 | 9.540 | 176,704 | +0.02(+0.21%) |
Feb 19, 2021 | 9.090 | 9.800 | 9.084 | 9.520 | 217,600 | +0.48(+5.31%) |
Feb 18, 2021 | 9.260 | 9.440 | 8.910 | 9.040 | 130,733 | -0.21(-2.27%) |
Feb 17, 2021 | 9.550 | 9.550 | 9.160 | 9.250 | 136,632 | -0.15(-1.60%) |
Feb 16, 2021 | 9.490 | 9.600 | 9.200 | 9.400 | 117,156 | -0.07(-0.74%) |
Feb 12, 2021 | 9.450 | 9.870 | 9.260 | 9.470 | 123,800 | +0.06(+0.64%) |
Feb 11, 2021 | 9.380 | 9.560 | 9.180 | 9.410 | 135,457 | +0.04(+0.43%) |
Feb 10, 2021 | 9.520 | 9.670 | 9.090 | 9.370 | 141,889 | -0.03(-0.32%) |
Feb 09, 2021 | 9.680 | 9.700 | 9.050 | 9.400 | 392,853 | -0.36(-3.69%) |
Feb 08, 2021 | 9.320 | 10.28 | 9.300 | 9.760 | 463,815 | +0.54(+5.86%) |
Feb 05, 2021 | 9.200 | 9.300 | 8.900 | 9.220 | 307,600 | +0.22(+2.44%) |
Feb 04, 2021 | 8.980 | 9.100 | 8.940 | 9.000 | 172,891 | +0.00(+0.00%) |
Feb 03, 2021 | 8.670 | 9.040 | 8.670 | 9.000 | 202,332 | +0.28(+3.21%) |
Feb 02, 2021 | 8.500 | 8.910 | 8.490 | 8.720 | 296,440 | +0.37(+4.43%) |