Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.03 | 10.20 | 9.950 | 10.13 | 73,200 | -0.01(-0.10%) |
Apr 29, 2021 | 9.980 | 10.17 | 9.455 | 10.14 | 52,596 | +0.22(+2.22%) |
Apr 28, 2021 | 10.07 | 10.07 | 9.800 | 9.920 | 133,031 | -0.16(-1.59%) |
Apr 27, 2021 | 10.14 | 10.23 | 9.950 | 10.08 | 47,596 | -0.04(-0.40%) |
Apr 26, 2021 | 10.04 | 10.20 | 9.970 | 10.12 | 48,492 | +0.12(+1.20%) |
Apr 23, 2021 | 9.960 | 10.10 | 9.840 | 10.00 | 60,600 | +0.11(+1.11%) |
Apr 22, 2021 | 10.13 | 10.13 | 9.790 | 9.890 | 91,993 | -0.13(-1.30%) |
Apr 21, 2021 | 9.910 | 10.22 | 9.810 | 10.02 | 103,866 | +0.14(+1.42%) |
Apr 20, 2021 | 9.550 | 9.980 | 9.450 | 9.880 | 120,771 | +0.24(+2.49%) |
Apr 19, 2021 | 9.600 | 9.980 | 9.450 | 9.640 | 64,073 | +0.00(+0.00%) |
Apr 16, 2021 | 9.940 | 9.940 | 9.610 | 9.640 | 73,400 | -0.15(-1.53%) |
Apr 15, 2021 | 9.530 | 9.910 | 9.500 | 9.790 | 53,638 | +0.35(+3.71%) |
Apr 14, 2021 | 9.470 | 9.640 | 9.200 | 9.440 | 243,937 | +0.06(+0.64%) |
Apr 13, 2021 | 9.350 | 9.400 | 9.150 | 9.380 | 117,840 | +0.00(+0.00%) |
Apr 12, 2021 | 9.610 | 9.610 | 9.340 | 9.380 | 95,458 | -0.12(-1.26%) |
Apr 09, 2021 | 9.170 | 9.570 | 9.170 | 9.500 | 79,400 | +0.35(+3.83%) |
Apr 08, 2021 | 9.080 | 9.260 | 9.020 | 9.150 | 77,246 | +0.13(+1.44%) |
Apr 07, 2021 | 9.340 | 9.360 | 8.900 | 9.020 | 126,794 | -0.30(-3.22%) |
Apr 06, 2021 | 9.290 | 9.490 | 9.270 | 9.320 | 121,934 | -0.08(-0.85%) |
Apr 05, 2021 | 9.910 | 9.910 | 9.240 | 9.400 | 129,769 | -0.36(-3.69%) |
Apr 01, 2021 | 9.630 | 9.830 | 9.240 | 9.760 | 150,800 | +0.10(+1.04%) |
Mar 31, 2021 | 9.850 | 9.850 | 8.910 | 9.660 | 238,147 | -0.22(-2.23%) |
Mar 30, 2021 | 9.540 | 10.10 | 9.330 | 9.880 | 53,006 | +0.21(+2.17%) |
Mar 29, 2021 | 9.750 | 9.875 | 9.490 | 9.670 | 63,326 | -0.16(-1.63%) |
Mar 26, 2021 | 10.23 | 10.23 | 9.610 | 9.830 | 50,700 | -0.26(-2.58%) |
Mar 25, 2021 | 9.750 | 10.14 | 9.400 | 10.09 | 48,816 | +0.34(+3.49%) |
Mar 24, 2021 | 10.22 | 10.59 | 9.720 | 9.750 | 65,161 | -0.28(-2.79%) |
Mar 23, 2021 | 10.69 | 10.75 | 9.960 | 10.03 | 59,346 | -0.83(-7.64%) |
Mar 22, 2021 | 10.69 | 11.02 | 10.65 | 10.86 | 65,779 | +0.23(+2.16%) |
Mar 19, 2021 | 10.32 | 10.78 | 10.17 | 10.63 | 270,500 | +0.14(+1.33%) |
Mar 18, 2021 | 10.85 | 11.28 | 10.43 | 10.49 | 37,392 | -0.45(-4.11%) |
Mar 17, 2021 | 10.91 | 11.04 | 10.46 | 10.94 | 71,181 | -0.12(-1.08%) |
Mar 16, 2021 | 11.38 | 11.59 | 10.72 | 11.06 | 48,900 | -0.48(-4.16%) |
Mar 15, 2021 | 11.66 | 11.68 | 11.27 | 11.54 | 47,475 | +0.05(+0.44%) |
Mar 12, 2021 | 11.66 | 11.80 | 11.22 | 11.49 | 49,800 | -0.32(-2.71%) |
Mar 11, 2021 | 11.60 | 12.01 | 11.23 | 11.81 | 129,876 | +0.33(+2.87%) |
Mar 10, 2021 | 11.49 | 11.65 | 11.14 | 11.48 | 77,968 | +0.16(+1.41%) |
Mar 09, 2021 | 10.90 | 11.56 | 10.90 | 11.32 | 68,862 | +0.58(+5.40%) |
Mar 08, 2021 | 10.83 | 11.20 | 10.49 | 10.74 | 76,323 | -0.18(-1.65%) |
Mar 05, 2021 | 10.32 | 11.01 | 10.32 | 10.92 | 113,500 | +0.52(+5.00%) |
Mar 04, 2021 | 10.83 | 11.36 | 10.27 | 10.40 | 120,309 | -0.48(-4.41%) |
Mar 03, 2021 | 10.36 | 11.15 | 10.22 | 10.88 | 68,033 | +0.51(+4.92%) |
Mar 02, 2021 | 10.62 | 10.94 | 10.10 | 10.37 | 56,263 | -0.40(-3.71%) |
Mar 01, 2021 | 10.82 | 10.85 | 10.37 | 10.77 | 53,433 | +0.32(+3.06%) |
Feb 26, 2021 | 10.55 | 11.02 | 10.37 | 10.45 | 56,700 | -0.06(-0.57%) |
Feb 25, 2021 | 11.62 | 11.79 | 10.30 | 10.51 | 90,194 | -1.08(-9.32%) |
Feb 24, 2021 | 10.45 | 11.65 | 10.43 | 11.59 | 240,403 | +1.17(+11.23%) |
Feb 23, 2021 | 10.01 | 10.73 | 9.915 | 10.42 | 118,915 | +0.18(+1.76%) |
Feb 22, 2021 | 9.980 | 10.39 | 9.960 | 10.24 | 28,975 | +0.18(+1.79%) |
Feb 19, 2021 | 9.730 | 10.17 | 9.650 | 10.06 | 50,400 | +0.38(+3.93%) |
Feb 18, 2021 | 10.12 | 10.12 | 9.680 | 9.680 | 38,454 | -0.49(-4.82%) |
Feb 17, 2021 | 10.31 | 10.32 | 9.870 | 10.17 | 30,811 | -0.23(-2.21%) |
Feb 16, 2021 | 10.41 | 10.48 | 10.15 | 10.40 | 66,147 | +0.33(+3.28%) |
Feb 12, 2021 | 10.23 | 10.23 | 9.850 | 10.07 | 65,800 | -0.17(-1.66%) |
Feb 11, 2021 | 10.60 | 10.69 | 10.06 | 10.24 | 57,869 | -0.27(-2.57%) |
Feb 10, 2021 | 10.81 | 11.05 | 10.48 | 10.51 | 87,484 | -0.22(-2.05%) |
Feb 09, 2021 | 10.48 | 10.86 | 10.44 | 10.73 | 65,719 | +0.17(+1.61%) |
Feb 08, 2021 | 10.37 | 10.63 | 10.28 | 10.56 | 62,306 | +0.29(+2.82%) |
Feb 05, 2021 | 10.11 | 10.32 | 9.930 | 10.27 | 59,400 | +0.24(+2.39%) |
Feb 04, 2021 | 9.190 | 10.11 | 9.180 | 10.03 | 106,294 | +0.93(+10.22%) |
Feb 03, 2021 | 9.110 | 9.320 | 8.860 | 9.100 | 74,807 | -0.08(-0.87%) |
Feb 02, 2021 | 9.140 | 9.540 | 9.000 | 9.180 | 148,006 | +0.10(+1.10%) |