Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.38 | 10.41 | 10.35 | 10.38 | 389,669 | +0.01(+0.07%) |
Apr 29, 2021 | 10.36 | 10.38 | 10.29 | 10.38 | 289,155 | +0.07(+0.68%) |
Apr 28, 2021 | 10.25 | 10.31 | 10.25 | 10.31 | 353,998 | +0.07(+0.68%) |
Apr 27, 2021 | 10.21 | 10.24 | 10.18 | 10.24 | 201,239 | +0.02(+0.23%) |
Apr 26, 2021 | 10.26 | 10.29 | 10.17 | 10.21 | 447,176 | -0.01(-0.08%) |
Apr 23, 2021 | 10.36 | 10.42 | 10.21 | 10.22 | 786,818 | -0.10(-0.98%) |
Apr 22, 2021 | 10.33 | 10.38 | 10.28 | 10.32 | 280,928 | -0.04(-0.34%) |
Apr 21, 2021 | 10.23 | 10.37 | 10.23 | 10.36 | 273,855 | +0.09(+0.90%) |
Apr 20, 2021 | 10.27 | 10.31 | 10.22 | 10.27 | 382,207 | +0.00(+0.00%) |
Apr 19, 2021 | 10.36 | 10.37 | 10.23 | 10.27 | 388,045 | -0.08(-0.82%) |
Apr 16, 2021 | 10.39 | 10.40 | 10.34 | 10.35 | 319,724 | +0.00(+0.00%) |
Apr 15, 2021 | 10.27 | 10.37 | 10.23 | 10.35 | 601,867 | +0.09(+0.90%) |
Apr 14, 2021 | 10.23 | 10.28 | 10.21 | 10.26 | 523,310 | +0.05(+0.53%) |
Apr 13, 2021 | 10.16 | 10.20 | 10.16 | 10.20 | 348,405 | +0.06(+0.61%) |
Apr 12, 2021 | 10.16 | 10.17 | 10.13 | 10.14 | 397,812 | +0.00(+0.00%) |
Apr 09, 2021 | 10.12 | 10.14 | 10.09 | 10.14 | 373,573 | +0.05(+0.53%) |
Apr 08, 2021 | 10.08 | 10.10 | 10.05 | 10.09 | 382,483 | +0.07(+0.69%) |
Apr 07, 2021 | 9.996 | 10.07 | 9.995 | 10.02 | 568,910 | +0.02(+0.23%) |
Apr 06, 2021 | 9.942 | 10.02 | 9.942 | 9.996 | 420,744 | +0.02(+0.23%) |
Apr 05, 2021 | 9.918 | 9.996 | 9.911 | 9.972 | 511,493 | +0.09(+0.94%) |
Apr 01, 2021 | 9.903 | 9.903 | 9.818 | 9.880 | 565,356 | +0.04(+0.39%) |
Mar 31, 2021 | 9.818 | 9.857 | 9.811 | 9.841 | 362,134 | +0.08(+0.79%) |
Mar 30, 2021 | 9.772 | 9.795 | 9.710 | 9.764 | 308,527 | +0.01(+0.08%) |
Mar 29, 2021 | 9.772 | 9.826 | 9.741 | 9.757 | 549,583 | -0.02(-0.16%) |
Mar 26, 2021 | 9.733 | 9.818 | 9.726 | 9.772 | 335,943 | +0.03(+0.32%) |
Mar 25, 2021 | 9.749 | 9.795 | 9.680 | 9.741 | 340,572 | -0.06(-0.63%) |
Mar 24, 2021 | 9.841 | 9.880 | 9.764 | 9.803 | 401,883 | +0.00(+0.00%) |
Mar 23, 2021 | 9.864 | 9.880 | 9.772 | 9.803 | 525,861 | -0.06(-0.59%) |
Mar 22, 2021 | 9.846 | 9.892 | 9.823 | 9.861 | 399,773 | +0.04(+0.39%) |
Mar 19, 2021 | 9.739 | 9.846 | 9.700 | 9.823 | 411,822 | +0.08(+0.86%) |
Mar 18, 2021 | 9.731 | 9.808 | 9.708 | 9.739 | 397,944 | -0.07(-0.70%) |
Mar 17, 2021 | 9.739 | 9.811 | 9.677 | 9.808 | 303,586 | +0.07(+0.71%) |
Mar 16, 2021 | 9.785 | 9.786 | 9.723 | 9.739 | 443,736 | -0.02(-0.16%) |
Mar 15, 2021 | 9.769 | 9.785 | 9.716 | 9.754 | 406,559 | +0.01(+0.08%) |
Mar 12, 2021 | 9.716 | 9.762 | 9.670 | 9.746 | 397,978 | +0.02(+0.16%) |
Mar 11, 2021 | 9.700 | 9.746 | 9.670 | 9.731 | 365,426 | +0.09(+0.95%) |
Mar 10, 2021 | 9.647 | 9.662 | 9.616 | 9.639 | 197,471 | +0.05(+0.48%) |
Mar 09, 2021 | 9.570 | 9.632 | 9.532 | 9.593 | 235,000 | +0.12(+1.29%) |
Mar 08, 2021 | 9.540 | 9.647 | 9.463 | 9.471 | 493,591 | -0.11(-1.12%) |
Mar 05, 2021 | 9.517 | 9.609 | 9.348 | 9.578 | 436,117 | +0.13(+1.38%) |
Mar 04, 2021 | 9.555 | 9.616 | 9.364 | 9.448 | 450,271 | -0.14(-1.44%) |
Mar 03, 2021 | 9.616 | 9.670 | 9.570 | 9.586 | 327,398 | -0.07(-0.71%) |
Mar 02, 2021 | 9.654 | 9.662 | 9.578 | 9.654 | 411,474 | +0.02(+0.16%) |
Mar 01, 2021 | 9.509 | 9.662 | 9.486 | 9.639 | 328,950 | +0.19(+2.03%) |
Feb 26, 2021 | 9.478 | 9.494 | 9.314 | 9.448 | 559,676 | +0.05(+0.49%) |
Feb 25, 2021 | 9.524 | 9.593 | 9.375 | 9.402 | 463,553 | -0.17(-1.76%) |
Feb 24, 2021 | 9.509 | 9.593 | 9.471 | 9.570 | 533,376 | +0.05(+0.56%) |
Feb 23, 2021 | 9.486 | 9.524 | 9.341 | 9.517 | 496,690 | +0.02(+0.16%) |
Feb 22, 2021 | 9.455 | 9.555 | 9.440 | 9.501 | 420,201 | -0.04(-0.40%) |
Feb 19, 2021 | 9.570 | 9.613 | 9.540 | 9.540 | 286,042 | -0.03(-0.32%) |
Feb 18, 2021 | 9.677 | 9.677 | 9.478 | 9.570 | 712,708 | -0.15(-1.54%) |
Feb 17, 2021 | 9.598 | 9.728 | 9.586 | 9.720 | 529,594 | +0.08(+0.79%) |
Feb 16, 2021 | 9.644 | 9.652 | 9.598 | 9.644 | 475,833 | +0.05(+0.56%) |
Feb 12, 2021 | 9.606 | 9.621 | 9.549 | 9.591 | 449,268 | +0.03(+0.32%) |
Feb 11, 2021 | 9.629 | 9.629 | 9.538 | 9.560 | 542,817 | -0.09(-0.95%) |
Feb 10, 2021 | 9.629 | 9.659 | 9.553 | 9.652 | 364,534 | +0.08(+0.79%) |
Feb 09, 2021 | 9.568 | 9.606 | 9.507 | 9.576 | 356,994 | +0.02(+0.24%) |
Feb 08, 2021 | 9.553 | 9.553 | 9.500 | 9.553 | 353,829 | +0.07(+0.72%) |
Feb 05, 2021 | 9.515 | 9.545 | 9.469 | 9.484 | 327,911 | -0.02(-0.16%) |
Feb 04, 2021 | 9.439 | 9.506 | 9.409 | 9.500 | 365,006 | +0.07(+0.73%) |
Feb 03, 2021 | 9.431 | 9.431 | 9.332 | 9.431 | 309,124 | +0.05(+0.49%) |
Feb 02, 2021 | 9.264 | 9.446 | 9.256 | 9.385 | 299,333 | +0.19(+2.07%) |