Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.24 | 10.28 | 10.18 | 10.25 | 14,698,532 | -0.09(-0.90%) |
Apr 29, 2021 | 10.39 | 10.39 | 10.27 | 10.34 | 6,101,469 | +0.07(+0.64%) |
Apr 28, 2021 | 10.25 | 10.35 | 10.23 | 10.28 | 8,443,264 | +0.01(+0.11%) |
Apr 27, 2021 | 10.23 | 10.27 | 10.16 | 10.27 | 5,516,509 | +0.10(+1.03%) |
Apr 26, 2021 | 10.06 | 10.18 | 10.04 | 10.16 | 3,568,594 | +0.08(+0.82%) |
Apr 23, 2021 | 10.01 | 10.09 | 9.996 | 10.08 | 4,944,469 | +0.06(+0.60%) |
Apr 22, 2021 | 10.00 | 10.03 | 9.935 | 10.02 | 3,641,673 | +0.08(+0.83%) |
Apr 21, 2021 | 9.880 | 10.01 | 9.864 | 9.935 | 2,232,460 | -0.04(-0.39%) |
Apr 20, 2021 | 10.04 | 10.07 | 9.897 | 9.974 | 5,534,987 | -0.03(-0.28%) |
Apr 19, 2021 | 10.09 | 10.09 | 9.979 | 10.00 | 3,589,489 | +0.01(+0.11%) |
Apr 16, 2021 | 10.02 | 10.02 | 9.968 | 9.990 | 2,763,529 | -0.01(-0.06%) |
Apr 15, 2021 | 9.946 | 10.01 | 9.913 | 9.996 | 4,066,671 | +0.07(+0.72%) |
Apr 14, 2021 | 9.809 | 9.957 | 9.796 | 9.924 | 9,034,441 | +0.24(+2.50%) |
Apr 13, 2021 | 9.665 | 9.697 | 9.655 | 9.682 | 7,126,071 | +0.09(+0.98%) |
Apr 12, 2021 | 9.633 | 9.655 | 9.567 | 9.589 | 2,754,575 | -0.01(-0.06%) |
Apr 09, 2021 | 9.589 | 9.614 | 9.567 | 9.594 | 2,659,009 | -0.02(-0.23%) |
Apr 08, 2021 | 9.567 | 9.622 | 9.528 | 9.616 | 3,412,576 | +0.05(+0.52%) |
Apr 07, 2021 | 9.534 | 9.583 | 9.462 | 9.567 | 3,594,573 | +0.01(+0.12%) |
Apr 06, 2021 | 9.594 | 9.660 | 9.534 | 9.556 | 4,510,436 | +0.06(+0.64%) |
Apr 05, 2021 | 9.611 | 9.611 | 9.407 | 9.495 | 4,970,212 | -0.15(-1.54%) |
Apr 01, 2021 | 9.616 | 9.688 | 9.484 | 9.644 | 7,938,127 | +0.16(+1.68%) |
Mar 31, 2021 | 9.440 | 9.594 | 9.440 | 9.484 | 7,874,029 | +0.02(+0.23%) |
Mar 30, 2021 | 9.479 | 9.520 | 9.429 | 9.462 | 3,652,371 | -0.12(-1.21%) |
Mar 29, 2021 | 9.506 | 9.589 | 9.468 | 9.578 | 3,666,894 | -0.01(-0.06%) |
Mar 26, 2021 | 9.539 | 9.611 | 9.528 | 9.583 | 6,032,213 | +0.23(+2.41%) |
Mar 25, 2021 | 9.440 | 9.465 | 9.303 | 9.358 | 6,473,456 | -0.21(-2.24%) |
Mar 24, 2021 | 9.490 | 9.611 | 9.468 | 9.572 | 4,371,761 | +0.25(+2.65%) |
Mar 23, 2021 | 9.440 | 9.523 | 9.325 | 9.325 | 3,596,051 | -0.28(-2.92%) |
Mar 22, 2021 | 9.622 | 9.655 | 9.587 | 9.605 | 3,468,916 | +0.00(+0.00%) |
Mar 19, 2021 | 9.468 | 9.633 | 9.406 | 9.605 | 3,692,038 | +0.17(+1.81%) |
Mar 18, 2021 | 9.759 | 9.759 | 9.341 | 9.435 | 6,774,430 | -0.46(-4.67%) |
Mar 17, 2021 | 9.875 | 9.897 | 9.803 | 9.897 | 3,031,563 | +0.00(+0.00%) |
Mar 16, 2021 | 9.869 | 9.913 | 9.825 | 9.897 | 4,496,601 | -0.04(-0.44%) |
Mar 15, 2021 | 9.908 | 9.946 | 9.853 | 9.941 | 2,636,105 | -0.03(-0.28%) |
Mar 12, 2021 | 9.952 | 9.990 | 9.924 | 9.968 | 5,050,990 | -0.02(-0.22%) |
Mar 11, 2021 | 9.913 | 10.00 | 9.880 | 9.990 | 8,339,076 | +0.13(+1.34%) |
Mar 10, 2021 | 9.792 | 9.864 | 9.759 | 9.858 | 10,116,157 | +0.06(+0.62%) |
Mar 09, 2021 | 9.842 | 9.858 | 9.776 | 9.798 | 6,613,854 | +0.01(+0.06%) |
Mar 08, 2021 | 9.847 | 9.875 | 9.789 | 9.792 | 5,988,958 | -0.13(-1.33%) |
Mar 05, 2021 | 9.869 | 9.927 | 9.820 | 9.924 | 8,543,802 | +0.21(+2.15%) |
Mar 04, 2021 | 9.627 | 9.809 | 9.572 | 9.715 | 9,620,326 | +0.14(+1.49%) |
Mar 03, 2021 | 9.556 | 9.622 | 9.517 | 9.572 | 6,289,781 | +0.07(+0.75%) |
Mar 02, 2021 | 9.556 | 9.616 | 9.492 | 9.501 | 12,463,657 | +0.03(+0.29%) |
Mar 01, 2021 | 9.600 | 9.616 | 9.435 | 9.473 | 12,974,959 | -0.09(-0.92%) |
Feb 26, 2021 | 9.671 | 9.693 | 9.550 | 9.561 | 11,378,406 | -0.20(-2.03%) |
Feb 25, 2021 | 9.798 | 9.825 | 9.754 | 9.759 | 6,849,971 | -0.08(-0.78%) |
Feb 24, 2021 | 9.726 | 9.842 | 9.710 | 9.836 | 8,632,269 | +0.14(+1.42%) |
Feb 23, 2021 | 9.627 | 9.710 | 9.556 | 9.699 | 8,704,619 | +0.04(+0.46%) |
Feb 22, 2021 | 9.534 | 9.671 | 9.534 | 9.655 | 6,493,479 | +0.23(+2.45%) |
Feb 19, 2021 | 9.506 | 9.539 | 9.413 | 9.424 | 3,931,617 | -0.02(-0.17%) |
Feb 18, 2021 | 9.512 | 9.517 | 9.418 | 9.440 | 3,346,839 | -0.04(-0.41%) |
Feb 17, 2021 | 9.391 | 9.479 | 9.374 | 9.479 | 4,375,184 | +0.04(+0.41%) |
Feb 16, 2021 | 9.391 | 9.440 | 9.366 | 9.440 | 9,421,755 | +0.13(+1.42%) |
Feb 12, 2021 | 9.198 | 9.338 | 9.198 | 9.308 | 2,554,306 | +0.10(+1.14%) |
Feb 11, 2021 | 9.259 | 9.270 | 9.198 | 9.204 | 7,586,881 | -0.03(-0.30%) |
Feb 10, 2021 | 9.253 | 9.259 | 9.204 | 9.231 | 16,551,291 | -0.01(-0.06%) |
Feb 09, 2021 | 9.187 | 9.248 | 9.149 | 9.237 | 7,855,650 | +0.03(+0.36%) |
Feb 08, 2021 | 9.132 | 9.204 | 9.121 | 9.204 | 3,511,069 | +0.13(+1.46%) |
Feb 05, 2021 | 9.094 | 9.105 | 9.039 | 9.072 | 4,146,294 | +0.06(+0.67%) |
Feb 04, 2021 | 8.973 | 9.017 | 8.898 | 9.011 | 3,230,525 | +0.04(+0.49%) |
Feb 03, 2021 | 8.929 | 8.995 | 8.918 | 8.967 | 5,232,258 | +0.07(+0.80%) |
Feb 02, 2021 | 8.929 | 8.929 | 8.874 | 8.896 | 4,161,721 | +0.06(+0.68%) |