Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.94 | 10.94 | 10.80 | 10.94 | 15,769 | -0.13(-1.15%) |
Apr 29, 2021 | 11.07 | 11.07 | 10.70 | 11.07 | 23,349 | +0.06(+0.59%) |
Apr 28, 2021 | 10.64 | 11.19 | 10.62 | 11.00 | 33,875 | +0.40(+3.82%) |
Apr 27, 2021 | 10.54 | 10.60 | 10.40 | 10.60 | 9,484 | +0.10(+0.99%) |
Apr 26, 2021 | 10.43 | 10.59 | 10.43 | 10.50 | 4,621 | -0.02(-0.15%) |
Apr 23, 2021 | 10.43 | 10.58 | 10.28 | 10.51 | 18,625 | +0.11(+1.10%) |
Apr 22, 2021 | 10.49 | 10.54 | 10.25 | 10.40 | 10,590 | -0.12(-1.16%) |
Apr 21, 2021 | 10.42 | 10.52 | 10.32 | 10.52 | 9,161 | +0.09(+0.88%) |
Apr 20, 2021 | 10.44 | 10.64 | 10.21 | 10.43 | 21,575 | -0.05(-0.50%) |
Apr 19, 2021 | 10.25 | 10.50 | 10.25 | 10.48 | 10,764 | -0.02(-0.23%) |
Apr 16, 2021 | 10.49 | 10.61 | 10.30 | 10.50 | 11,875 | +0.06(+0.61%) |
Apr 15, 2021 | 10.56 | 10.62 | 10.21 | 10.44 | 19,822 | -0.12(-1.14%) |
Apr 14, 2021 | 10.56 | 10.62 | 10.48 | 10.56 | 7,567 | -0.06(-0.60%) |
Apr 13, 2021 | 10.50 | 10.63 | 10.48 | 10.62 | 16,645 | +0.11(+1.03%) |
Apr 12, 2021 | 10.41 | 10.64 | 10.33 | 10.52 | 9,376 | +0.28(+2.74%) |
Apr 09, 2021 | 10.23 | 10.56 | 10.02 | 10.24 | 22,125 | +0.04(+0.35%) |
Apr 08, 2021 | 10.30 | 10.46 | 10.03 | 10.20 | 41,781 | -0.14(-1.31%) |
Apr 07, 2021 | 10.34 | 10.63 | 10.22 | 10.34 | 10,967 | -0.06(-0.62%) |
Apr 06, 2021 | 10.38 | 10.76 | 10.38 | 10.40 | 13,679 | -0.01(-0.07%) |
Apr 05, 2021 | 10.22 | 10.65 | 10.22 | 10.41 | 14,148 | +0.17(+1.64%) |
Apr 01, 2021 | 10.26 | 10.40 | 10.22 | 10.24 | 5,375 | -0.10(-0.97%) |
Mar 31, 2021 | 10.18 | 10.40 | 10.16 | 10.34 | 14,739 | +0.08(+0.76%) |
Mar 30, 2021 | 10.02 | 10.26 | 10.02 | 10.26 | 23,896 | +0.20(+1.98%) |
Mar 29, 2021 | 10.03 | 10.11 | 10.03 | 10.06 | 12,000 | -0.07(-0.72%) |
Mar 26, 2021 | 10.13 | 10.27 | 10.000 | 10.14 | 20,625 | -0.10(-0.94%) |
Mar 25, 2021 | 10.16 | 10.28 | 10.16 | 10.23 | 6,625 | +0.03(+0.31%) |
Mar 24, 2021 | 10.19 | 10.20 | 10.01 | 10.20 | 43,585 | +0.06(+0.55%) |
Mar 23, 2021 | 9.864 | 10.19 | 9.864 | 10.14 | 14,121 | +0.26(+2.59%) |
Mar 22, 2021 | 9.952 | 10.19 | 9.840 | 9.888 | 5,834 | -0.03(-0.32%) |
Mar 19, 2021 | 9.816 | 10.02 | 9.816 | 9.920 | 29,876 | -0.07(-0.72%) |
Mar 18, 2021 | 10.04 | 10.14 | 9.888 | 9.992 | 18,619 | +0.04(+0.40%) |
Mar 17, 2021 | 10.02 | 10.12 | 9.952 | 9.952 | 9,256 | -0.10(-1.03%) |
Mar 16, 2021 | 9.896 | 10.10 | 9.864 | 10.06 | 13,173 | +0.19(+1.95%) |
Mar 15, 2021 | 10.000 | 10.000 | 9.864 | 9.864 | 17,010 | -0.08(-0.80%) |
Mar 12, 2021 | 9.848 | 10.000 | 9.848 | 9.944 | 10,125 | +0.04(+0.40%) |
Mar 11, 2021 | 9.912 | 9.961 | 9.776 | 9.904 | 6,087 | +0.02(+0.16%) |
Mar 10, 2021 | 9.968 | 10.000 | 9.768 | 9.888 | 19,335 | +0.05(+0.49%) |
Mar 09, 2021 | 9.832 | 10.07 | 9.680 | 9.840 | 23,062 | +0.07(+0.74%) |
Mar 08, 2021 | 9.880 | 9.960 | 9.688 | 9.768 | 11,207 | -0.18(-1.85%) |
Mar 05, 2021 | 9.760 | 9.959 | 9.714 | 9.951 | 20,500 | +0.16(+1.63%) |
Mar 04, 2021 | 9.768 | 10.05 | 9.712 | 9.792 | 14,470 | +0.02(+0.25%) |
Mar 03, 2021 | 9.824 | 9.920 | 9.768 | 9.768 | 6,074 | +0.00(+0.00%) |
Mar 02, 2021 | 9.680 | 10.000 | 9.680 | 9.768 | 14,423 | +0.07(+0.73%) |
Mar 01, 2021 | 9.736 | 9.823 | 9.688 | 9.696 | 13,714 | -0.05(-0.48%) |
Feb 26, 2021 | 9.720 | 9.820 | 9.712 | 9.744 | 9,000 | +0.11(+1.16%) |
Feb 25, 2021 | 9.712 | 10.01 | 9.576 | 9.632 | 9,135 | -0.06(-0.66%) |
Feb 24, 2021 | 9.680 | 9.824 | 9.680 | 9.696 | 11,276 | -0.06(-0.66%) |
Feb 23, 2021 | 9.648 | 9.831 | 9.576 | 9.760 | 18,645 | +0.08(+0.83%) |
Feb 22, 2021 | 9.656 | 9.979 | 9.656 | 9.680 | 12,874 | -0.03(-0.33%) |
Feb 19, 2021 | 9.760 | 9.781 | 9.640 | 9.712 | 5,500 | -0.04(-0.41%) |
Feb 18, 2021 | 9.632 | 9.792 | 9.624 | 9.752 | 5,381 | +0.06(+0.66%) |
Feb 17, 2021 | 9.872 | 9.872 | 9.638 | 9.688 | 10,597 | -0.11(-1.14%) |
Feb 16, 2021 | 9.632 | 9.808 | 9.632 | 9.800 | 23,254 | +0.04(+0.37%) |
Feb 12, 2021 | 9.800 | 9.816 | 9.704 | 9.764 | 9,500 | +0.05(+0.54%) |
Feb 11, 2021 | 9.832 | 9.832 | 9.624 | 9.712 | 33,587 | -0.05(-0.49%) |
Feb 10, 2021 | 9.744 | 9.760 | 9.630 | 9.760 | 29,160 | +0.07(+0.74%) |
Feb 09, 2021 | 9.648 | 9.808 | 9.648 | 9.688 | 19,489 | -0.01(-0.08%) |
Feb 08, 2021 | 9.664 | 9.848 | 9.616 | 9.696 | 32,305 | -0.03(-0.29%) |
Feb 05, 2021 | 9.632 | 9.880 | 9.616 | 9.724 | 26,126 | +0.08(+0.87%) |
Feb 04, 2021 | 9.800 | 9.952 | 9.611 | 9.640 | 33,968 | -0.05(-0.50%) |
Feb 03, 2021 | 9.880 | 9.996 | 9.622 | 9.688 | 12,044 | -0.11(-1.14%) |
Feb 02, 2021 | 9.664 | 10.01 | 9.536 | 9.800 | 22,203 | +0.25(+2.60%) |