Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.04 | 10.05 | 9.960 | 9.995 | 8,900 | +0.00(+0.05%) |
Apr 29, 2021 | 10.05 | 10.05 | 9.990 | 9.990 | 10,221 | -0.01(-0.10%) |
Apr 28, 2021 | 9.970 | 10.05 | 9.970 | 10.00 | 8,220 | -0.02(-0.20%) |
Apr 27, 2021 | 9.950 | 10.02 | 9.930 | 10.02 | 10,090 | +0.01(+0.10%) |
Apr 26, 2021 | 10.03 | 10.04 | 9.960 | 10.01 | 7,897 | +0.01(+0.10%) |
Apr 23, 2021 | 9.980 | 10.00 | 9.960 | 10.00 | 16,000 | +0.02(+0.20%) |
Apr 22, 2021 | 9.960 | 9.980 | 9.960 | 9.980 | 11,736 | +0.02(+0.20%) |
Apr 21, 2021 | 9.960 | 9.980 | 9.960 | 9.960 | 10,643 | +0.00(+0.00%) |
Apr 20, 2021 | 9.950 | 9.970 | 9.950 | 9.960 | 10,746 | +0.00(+0.00%) |
Apr 19, 2021 | 10.01 | 10.01 | 9.950 | 9.960 | 70,466 | -0.09(-0.90%) |
Apr 16, 2021 | 10.10 | 10.12 | 10.03 | 10.05 | 15,200 | -0.10(-0.99%) |
Apr 15, 2021 | 10.10 | 10.19 | 10.07 | 10.15 | 200,112 | +0.08(+0.79%) |
Apr 14, 2021 | 10.07 | 10.20 | 10.05 | 10.07 | 138,188 | +0.02(+0.20%) |
Apr 13, 2021 | 10.07 | 10.10 | 10.05 | 10.05 | 654,590 | -0.05(-0.50%) |
Apr 12, 2021 | 10.11 | 10.15 | 10.05 | 10.10 | 146,162 | -0.05(-0.54%) |
Apr 09, 2021 | 10.10 | 10.22 | 10.08 | 10.15 | 115,700 | +0.08(+0.84%) |
Apr 08, 2021 | 10.25 | 10.25 | 10.06 | 10.07 | 19,200 | -0.20(-1.95%) |
Apr 07, 2021 | 9.980 | 10.30 | 9.980 | 10.27 | 176,134 | +0.28(+2.80%) |
Apr 06, 2021 | 10.01 | 10.02 | 9.960 | 9.990 | 9,615 | -0.03(-0.30%) |
Apr 05, 2021 | 10.08 | 10.08 | 9.980 | 10.02 | 22,013 | -0.08(-0.79%) |
Apr 01, 2021 | 10.04 | 10.10 | 10.00 | 10.10 | 22,500 | +0.10(+1.00%) |
Mar 31, 2021 | 9.960 | 10.02 | 9.950 | 10.00 | 352,157 | +0.04(+0.40%) |
Mar 30, 2021 | 10.02 | 10.02 | 9.950 | 9.960 | 9,719 | -0.09(-0.90%) |
Mar 29, 2021 | 9.950 | 10.05 | 9.950 | 10.05 | 37,005 | +0.10(+1.01%) |
Mar 26, 2021 | 9.960 | 9.980 | 9.910 | 9.950 | 10,300 | +0.02(+0.25%) |
Mar 25, 2021 | 9.950 | 9.950 | 9.660 | 9.925 | 62,503 | -0.01(-0.15%) |
Mar 24, 2021 | 9.980 | 9.980 | 9.900 | 9.940 | 574,864 | -0.06(-0.60%) |
Mar 23, 2021 | 9.950 | 10.02 | 9.920 | 10.00 | 200,083 | +0.05(+0.50%) |
Mar 22, 2021 | 10.02 | 10.04 | 9.950 | 9.950 | 22,968 | -0.03(-0.30%) |
Mar 19, 2021 | 10.01 | 10.08 | 9.940 | 9.980 | 53,900 | -0.00(-0.05%) |
Mar 18, 2021 | 10.03 | 10.10 | 9.970 | 9.985 | 924,599 | -0.02(-0.15%) |
Mar 17, 2021 | 10.02 | 10.10 | 9.950 | 10.00 | 20,367 | -0.07(-0.70%) |
Mar 16, 2021 | 10.08 | 10.10 | 10.00 | 10.07 | 106,526 | +0.02(+0.20%) |
Mar 15, 2021 | 10.12 | 10.12 | 10.03 | 10.05 | 67,537 | -0.03(-0.30%) |
Mar 12, 2021 | 10.10 | 10.12 | 9.970 | 10.08 | 245,800 | +0.04(+0.40%) |
Mar 11, 2021 | 10.12 | 10.12 | 10.00 | 10.04 | 989,653 | -0.06(-0.59%) |
Mar 10, 2021 | 10.10 | 10.19 | 10.05 | 10.10 | 33,209 | -0.08(-0.79%) |
Mar 09, 2021 | 10.10 | 10.18 | 10.01 | 10.18 | 419,489 | +0.08(+0.79%) |
Mar 08, 2021 | 10.07 | 10.19 | 10.04 | 10.10 | 3,766,403 | +0.09(+0.90%) |
Mar 05, 2021 | 10.00 | 10.11 | 9.920 | 10.01 | 42,900 | +0.00(+0.00%) |
Mar 04, 2021 | 9.990 | 10.13 | 9.920 | 10.01 | 16,596 | -0.19(-1.86%) |
Mar 03, 2021 | 9.870 | 10.29 | 9.860 | 10.20 | 81,655 | +0.16(+1.59%) |
Mar 02, 2021 | 10.11 | 10.12 | 9.930 | 10.04 | 36,319 | -0.09(-0.89%) |
Mar 01, 2021 | 10.13 | 10.28 | 10.13 | 10.13 | 6,020 | -0.05(-0.49%) |
Feb 26, 2021 | 10.17 | 10.20 | 10.10 | 10.18 | 25,500 | +0.01(+0.09%) |
Feb 25, 2021 | 10.32 | 10.34 | 10.10 | 10.17 | 189,430 | -0.14(-1.36%) |
Feb 24, 2021 | 10.15 | 10.35 | 10.15 | 10.31 | 28,894 | +0.10(+0.98%) |
Feb 23, 2021 | 10.21 | 10.25 | 10.20 | 10.21 | 7,673 | -0.09(-0.91%) |
Feb 22, 2021 | 10.48 | 10.48 | 10.20 | 10.30 | 30,437 | -0.15(-1.40%) |
Feb 19, 2021 | 10.41 | 10.45 | 10.40 | 10.45 | 33,000 | +0.08(+0.77%) |
Feb 18, 2021 | 10.47 | 10.49 | 10.31 | 10.37 | 14,154 | -0.09(-0.89%) |
Feb 17, 2021 | 10.55 | 10.57 | 10.46 | 10.46 | 13,649 | -0.11(-1.01%) |
Feb 16, 2021 | 10.80 | 10.80 | 10.55 | 10.57 | 11,384 | -0.23(-2.13%) |
Feb 12, 2021 | 10.55 | 11.00 | 10.55 | 10.80 | 10,800 | +0.11(+1.03%) |
Feb 11, 2021 | 10.75 | 10.90 | 10.62 | 10.69 | 92,696 | +0.09(+0.85%) |
Feb 10, 2021 | 10.51 | 10.60 | 10.42 | 10.60 | 82,858 | +0.03(+0.28%) |
Feb 09, 2021 | 10.75 | 10.75 | 10.53 | 10.57 | 4,830 | -0.18(-1.67%) |
Feb 08, 2021 | 10.50 | 10.78 | 10.49 | 10.75 | 146,110 | +0.26(+2.48%) |
Feb 05, 2021 | 10.56 | 10.56 | 10.31 | 10.49 | 5,800 | -0.07(-0.66%) |
Feb 04, 2021 | 10.68 | 10.68 | 10.48 | 10.56 | 70,337 | -0.02(-0.19%) |
Feb 03, 2021 | 10.35 | 10.60 | 10.30 | 10.58 | 213,359 | +0.28(+2.72%) |
Feb 02, 2021 | 10.30 | 10.30 | 10.26 | 10.30 | 3,616 | +0.00(+0.00%) |