Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.38 | 10.41 | 10.35 | 10.39 | 389,607 | +0.01(+0.08%) |
Apr 29, 2021 | 10.36 | 10.39 | 10.29 | 10.38 | 289,108 | +0.07(+0.68%) |
Apr 28, 2021 | 10.25 | 10.32 | 10.25 | 10.31 | 353,942 | +0.07(+0.68%) |
Apr 27, 2021 | 10.21 | 10.25 | 10.18 | 10.24 | 201,207 | +0.02(+0.23%) |
Apr 26, 2021 | 10.26 | 10.29 | 10.18 | 10.22 | 447,104 | -0.01(-0.08%) |
Apr 23, 2021 | 10.36 | 10.42 | 10.21 | 10.22 | 786,692 | -0.10(-0.98%) |
Apr 22, 2021 | 10.33 | 10.39 | 10.28 | 10.32 | 280,883 | -0.04(-0.34%) |
Apr 21, 2021 | 10.24 | 10.37 | 10.24 | 10.36 | 273,812 | +0.09(+0.90%) |
Apr 20, 2021 | 10.27 | 10.31 | 10.22 | 10.27 | 382,147 | +0.00(+0.00%) |
Apr 19, 2021 | 10.36 | 10.37 | 10.24 | 10.27 | 387,983 | -0.08(-0.82%) |
Apr 16, 2021 | 10.39 | 10.41 | 10.34 | 10.35 | 319,673 | +0.00(+0.00%) |
Apr 15, 2021 | 10.27 | 10.37 | 10.23 | 10.35 | 601,771 | +0.09(+0.90%) |
Apr 14, 2021 | 10.23 | 10.28 | 10.21 | 10.26 | 523,227 | +0.05(+0.53%) |
Apr 13, 2021 | 10.16 | 10.21 | 10.16 | 10.21 | 348,350 | +0.06(+0.61%) |
Apr 12, 2021 | 10.16 | 10.17 | 10.13 | 10.14 | 397,749 | +0.00(+0.00%) |
Apr 09, 2021 | 10.12 | 10.14 | 10.09 | 10.14 | 373,514 | +0.05(+0.54%) |
Apr 08, 2021 | 10.08 | 10.10 | 10.05 | 10.09 | 382,422 | +0.07(+0.69%) |
Apr 07, 2021 | 9.997 | 10.07 | 9.997 | 10.02 | 568,819 | +0.02(+0.23%) |
Apr 06, 2021 | 9.943 | 10.02 | 9.943 | 9.997 | 420,677 | +0.02(+0.23%) |
Apr 05, 2021 | 9.920 | 9.997 | 9.912 | 9.974 | 511,412 | +0.09(+0.94%) |
Apr 01, 2021 | 9.905 | 9.905 | 9.820 | 9.881 | 565,266 | +0.04(+0.39%) |
Mar 31, 2021 | 9.820 | 9.858 | 9.812 | 9.843 | 362,076 | +0.08(+0.79%) |
Mar 30, 2021 | 9.774 | 9.797 | 9.712 | 9.766 | 308,478 | +0.01(+0.08%) |
Mar 29, 2021 | 9.774 | 9.828 | 9.743 | 9.758 | 549,495 | -0.02(-0.16%) |
Mar 26, 2021 | 9.735 | 9.820 | 9.727 | 9.774 | 335,890 | +0.03(+0.32%) |
Mar 25, 2021 | 9.750 | 9.797 | 9.681 | 9.743 | 340,518 | -0.06(-0.63%) |
Mar 24, 2021 | 9.843 | 9.881 | 9.766 | 9.804 | 401,819 | +0.00(+0.00%) |
Mar 23, 2021 | 9.866 | 9.881 | 9.774 | 9.804 | 525,778 | -0.06(-0.59%) |
Mar 22, 2021 | 9.847 | 9.893 | 9.824 | 9.863 | 399,710 | +0.04(+0.39%) |
Mar 19, 2021 | 9.740 | 9.847 | 9.702 | 9.824 | 411,757 | +0.08(+0.86%) |
Mar 18, 2021 | 9.733 | 9.809 | 9.710 | 9.740 | 397,880 | -0.07(-0.70%) |
Mar 17, 2021 | 9.740 | 9.813 | 9.679 | 9.809 | 303,538 | +0.07(+0.71%) |
Mar 16, 2021 | 9.786 | 9.788 | 9.725 | 9.740 | 443,666 | -0.02(-0.16%) |
Mar 15, 2021 | 9.771 | 9.786 | 9.717 | 9.756 | 406,494 | +0.01(+0.08%) |
Mar 12, 2021 | 9.717 | 9.763 | 9.671 | 9.748 | 397,914 | +0.02(+0.16%) |
Mar 11, 2021 | 9.702 | 9.748 | 9.671 | 9.733 | 365,368 | +0.09(+0.95%) |
Mar 10, 2021 | 9.648 | 9.664 | 9.618 | 9.641 | 197,439 | +0.05(+0.48%) |
Mar 09, 2021 | 9.572 | 9.633 | 9.533 | 9.595 | 234,962 | +0.12(+1.29%) |
Mar 08, 2021 | 9.541 | 9.648 | 9.465 | 9.472 | 493,513 | -0.11(-1.12%) |
Mar 05, 2021 | 9.518 | 9.610 | 9.350 | 9.579 | 436,047 | +0.13(+1.38%) |
Mar 04, 2021 | 9.556 | 9.618 | 9.365 | 9.449 | 450,199 | -0.14(-1.44%) |
Mar 03, 2021 | 9.618 | 9.671 | 9.572 | 9.587 | 327,346 | -0.07(-0.71%) |
Mar 02, 2021 | 9.656 | 9.664 | 9.579 | 9.656 | 411,408 | +0.02(+0.16%) |
Mar 01, 2021 | 9.511 | 9.664 | 9.488 | 9.641 | 328,897 | +0.19(+2.03%) |
Feb 26, 2021 | 9.480 | 9.495 | 9.315 | 9.449 | 559,587 | +0.05(+0.49%) |
Feb 25, 2021 | 9.526 | 9.595 | 9.377 | 9.403 | 463,479 | -0.17(-1.76%) |
Feb 24, 2021 | 9.511 | 9.595 | 9.472 | 9.572 | 533,291 | +0.05(+0.56%) |
Feb 23, 2021 | 9.488 | 9.526 | 9.342 | 9.518 | 496,610 | +0.02(+0.16%) |
Feb 22, 2021 | 9.457 | 9.556 | 9.442 | 9.503 | 420,134 | -0.04(-0.40%) |
Feb 19, 2021 | 9.572 | 9.615 | 9.541 | 9.541 | 285,996 | -0.03(-0.32%) |
Feb 18, 2021 | 9.679 | 9.679 | 9.480 | 9.572 | 712,594 | -0.15(-1.54%) |
Feb 17, 2021 | 9.600 | 9.729 | 9.588 | 9.722 | 529,510 | +0.08(+0.79%) |
Feb 16, 2021 | 9.646 | 9.653 | 9.600 | 9.646 | 475,758 | +0.05(+0.56%) |
Feb 12, 2021 | 9.608 | 9.623 | 9.550 | 9.592 | 449,196 | +0.03(+0.32%) |
Feb 11, 2021 | 9.630 | 9.630 | 9.539 | 9.562 | 542,731 | -0.09(-0.95%) |
Feb 10, 2021 | 9.630 | 9.661 | 9.554 | 9.653 | 364,476 | +0.08(+0.79%) |
Feb 09, 2021 | 9.569 | 9.608 | 9.509 | 9.577 | 356,937 | +0.02(+0.24%) |
Feb 08, 2021 | 9.554 | 9.554 | 9.501 | 9.554 | 353,772 | +0.07(+0.72%) |
Feb 05, 2021 | 9.516 | 9.547 | 9.471 | 9.486 | 327,859 | -0.02(-0.16%) |
Feb 04, 2021 | 9.440 | 9.508 | 9.411 | 9.501 | 364,948 | +0.07(+0.73%) |
Feb 03, 2021 | 9.433 | 9.433 | 9.334 | 9.433 | 309,075 | +0.05(+0.49%) |
Feb 02, 2021 | 9.265 | 9.448 | 9.258 | 9.387 | 299,285 | +0.19(+2.07%) |