Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.28 | 10.34 | 9.940 | 10.05 | 58,400 | -0.23(-2.24%) |
Apr 29, 2021 | 10.33 | 10.39 | 10.20 | 10.28 | 44,649 | +0.01(+0.10%) |
Apr 28, 2021 | 10.29 | 10.57 | 10.15 | 10.27 | 86,403 | +0.07(+0.69%) |
Apr 27, 2021 | 9.700 | 10.20 | 9.680 | 10.20 | 54,757 | +0.44(+4.51%) |
Apr 26, 2021 | 9.650 | 10.03 | 9.650 | 9.760 | 34,878 | +0.03(+0.31%) |
Apr 23, 2021 | 9.920 | 9.985 | 9.520 | 9.730 | 68,000 | +0.03(+0.31%) |
Apr 22, 2021 | 9.780 | 10.19 | 9.600 | 9.700 | 57,327 | -0.01(-0.10%) |
Apr 21, 2021 | 9.570 | 9.780 | 9.570 | 9.710 | 30,670 | +0.05(+0.52%) |
Apr 20, 2021 | 10.00 | 10.00 | 9.560 | 9.660 | 31,342 | -0.34(-3.40%) |
Apr 19, 2021 | 10.14 | 10.14 | 9.910 | 10.00 | 38,785 | +0.05(+0.50%) |
Apr 16, 2021 | 10.25 | 10.40 | 9.920 | 9.950 | 54,600 | -0.35(-3.40%) |
Apr 15, 2021 | 10.45 | 10.45 | 9.920 | 10.30 | 66,577 | -0.19(-1.81%) |
Apr 14, 2021 | 9.900 | 10.49 | 9.900 | 10.49 | 86,209 | +0.51(+5.11%) |
Apr 13, 2021 | 9.450 | 10.00 | 9.450 | 9.980 | 71,047 | +0.47(+4.94%) |
Apr 12, 2021 | 9.370 | 9.750 | 9.370 | 9.510 | 58,581 | +0.01(+0.11%) |
Apr 09, 2021 | 9.670 | 9.855 | 9.450 | 9.500 | 41,700 | -0.26(-2.66%) |
Apr 08, 2021 | 9.700 | 9.890 | 9.270 | 9.760 | 56,257 | +0.13(+1.35%) |
Apr 07, 2021 | 9.900 | 9.921 | 9.480 | 9.630 | 47,659 | -0.14(-1.43%) |
Apr 06, 2021 | 9.540 | 10.13 | 9.540 | 9.770 | 88,010 | +0.25(+2.63%) |
Apr 05, 2021 | 10.13 | 10.25 | 9.450 | 9.520 | 84,628 | -0.79(-7.66%) |
Apr 01, 2021 | 9.460 | 10.45 | 9.460 | 10.31 | 67,000 | +0.85(+8.99%) |
Mar 31, 2021 | 9.370 | 9.580 | 9.120 | 9.460 | 58,310 | +0.37(+4.07%) |
Mar 30, 2021 | 9.220 | 9.295 | 8.870 | 9.090 | 60,589 | +0.03(+0.33%) |
Mar 29, 2021 | 9.300 | 9.300 | 9.010 | 9.060 | 44,066 | -0.30(-3.21%) |
Mar 26, 2021 | 9.280 | 9.360 | 9.001 | 9.360 | 31,400 | +0.08(+0.86%) |
Mar 25, 2021 | 9.130 | 9.460 | 8.980 | 9.280 | 36,761 | +0.10(+1.09%) |
Mar 24, 2021 | 8.790 | 9.320 | 8.670 | 9.180 | 79,967 | +0.47(+5.40%) |
Mar 23, 2021 | 8.940 | 9.110 | 8.610 | 8.710 | 101,486 | -0.47(-5.12%) |
Mar 22, 2021 | 9.510 | 9.510 | 9.000 | 9.180 | 45,718 | -0.29(-3.06%) |
Mar 19, 2021 | 9.930 | 9.930 | 9.330 | 9.470 | 117,400 | -0.33(-3.37%) |
Mar 18, 2021 | 10.14 | 10.14 | 9.740 | 9.800 | 144,616 | -0.20(-2.00%) |
Mar 17, 2021 | 10.19 | 10.37 | 9.820 | 10.00 | 107,162 | -0.05(-0.50%) |
Mar 16, 2021 | 10.43 | 10.49 | 10.00 | 10.05 | 35,898 | -0.44(-4.19%) |
Mar 15, 2021 | 10.89 | 10.98 | 10.35 | 10.49 | 53,373 | -0.20(-1.87%) |
Mar 12, 2021 | 10.68 | 10.88 | 10.51 | 10.69 | 34,200 | +0.14(+1.33%) |
Mar 11, 2021 | 10.40 | 10.66 | 10.14 | 10.55 | 133,749 | -0.33(-3.03%) |
Mar 10, 2021 | 9.910 | 11.00 | 9.910 | 10.88 | 91,118 | +0.82(+8.15%) |
Mar 09, 2021 | 9.990 | 10.50 | 9.735 | 10.06 | 30,778 | -0.10(-0.98%) |
Mar 08, 2021 | 10.57 | 10.57 | 9.850 | 10.16 | 72,921 | -0.17(-1.65%) |
Mar 05, 2021 | 10.00 | 10.54 | 9.790 | 10.33 | 103,800 | +0.59(+6.06%) |
Mar 04, 2021 | 9.900 | 10.14 | 9.660 | 9.740 | 79,848 | -0.13(-1.32%) |
Mar 03, 2021 | 9.900 | 10.12 | 9.820 | 9.870 | 133,358 | +0.01(+0.10%) |
Mar 02, 2021 | 9.850 | 10.00 | 9.500 | 9.860 | 519,262 | +0.09(+0.92%) |
Mar 01, 2021 | 9.950 | 9.950 | 9.730 | 9.770 | 35,932 | +0.06(+0.62%) |
Feb 26, 2021 | 9.990 | 10.00 | 9.700 | 9.710 | 72,700 | -0.30(-3.00%) |
Feb 25, 2021 | 10.82 | 10.83 | 10.01 | 10.01 | 42,340 | -0.70(-6.54%) |
Feb 24, 2021 | 10.61 | 11.07 | 10.61 | 10.71 | 26,121 | +0.06(+0.56%) |
Feb 23, 2021 | 10.00 | 10.75 | 9.950 | 10.65 | 122,922 | +0.06(+0.57%) |
Feb 22, 2021 | 10.66 | 11.27 | 10.59 | 10.59 | 38,126 | -0.12(-1.12%) |
Feb 19, 2021 | 10.65 | 10.98 | 10.65 | 10.71 | 50,400 | +0.05(+0.47%) |
Feb 18, 2021 | 10.71 | 10.75 | 10.56 | 10.66 | 101,898 | +0.04(+0.38%) |
Feb 17, 2021 | 10.56 | 10.75 | 10.32 | 10.62 | 66,626 | -0.01(-0.09%) |
Feb 16, 2021 | 10.97 | 10.97 | 10.50 | 10.63 | 52,759 | +0.22(+2.11%) |
Feb 12, 2021 | 10.41 | 10.41 | 10.10 | 10.41 | 133,700 | +0.24(+2.36%) |
Feb 11, 2021 | 10.33 | 10.62 | 10.15 | 10.17 | 30,894 | -0.33(-3.14%) |
Feb 10, 2021 | 10.78 | 10.96 | 10.35 | 10.50 | 18,134 | -0.28(-2.60%) |
Feb 09, 2021 | 10.74 | 10.98 | 10.45 | 10.78 | 21,000 | +0.03(+0.28%) |
Feb 08, 2021 | 10.71 | 10.75 | 10.60 | 10.75 | 49,580 | +0.09(+0.84%) |
Feb 05, 2021 | 10.20 | 10.71 | 10.20 | 10.66 | 52,000 | +0.52(+5.13%) |
Feb 04, 2021 | 9.940 | 10.18 | 9.726 | 10.14 | 26,512 | +0.14(+1.40%) |
Feb 03, 2021 | 9.930 | 10.15 | 9.859 | 10.00 | 29,692 | +0.07(+0.70%) |
Feb 02, 2021 | 9.870 | 10.00 | 9.850 | 9.930 | 30,225 | +0.10(+1.02%) |