Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.74 | 10.80 | 10.53 | 10.59 | 497,406 | -0.28(-2.55%) |
Apr 29, 2021 | 10.75 | 10.92 | 10.70 | 10.87 | 488,339 | +0.16(+1.51%) |
Apr 28, 2021 | 10.59 | 10.76 | 10.59 | 10.71 | 68,374 | +0.19(+1.83%) |
Apr 27, 2021 | 10.55 | 10.55 | 10.51 | 10.51 | 419 | +0.01(+0.13%) |
Apr 26, 2021 | 10.52 | 10.52 | 10.44 | 10.50 | 3,471 | +0.15(+1.43%) |
Apr 23, 2021 | 10.36 | 10.37 | 10.31 | 10.35 | 908 | +0.08(+0.75%) |
Apr 22, 2021 | 10.24 | 10.31 | 10.24 | 10.27 | 4,257 | +0.08(+0.75%) |
Apr 21, 2021 | 10.19 | 10.20 | 10.19 | 10.20 | 431 | +0.15(+1.46%) |
Apr 20, 2021 | 10.22 | 10.22 | 10.05 | 10.05 | 107,712 | -0.10(-1.03%) |
Apr 19, 2021 | 10.16 | 10.16 | 10.16 | 16 | +0.00(+0.00%) | |
Apr 16, 2021 | 9.928 | 10.16 | 9.928 | 10.16 | 3,375 | +0.16(+1.60%) |
Apr 15, 2021 | 9.974 | 9.995 | 9.974 | 9.995 | 1,060 | +0.10(+1.02%) |
Apr 14, 2021 | 9.906 | 9.906 | 9.894 | 9.894 | 219 | +0.17(+1.73%) |
Apr 13, 2021 | 9.727 | 9.727 | 9.727 | 9 | +0.00(+0.00%) | |
Apr 12, 2021 | 9.820 | 9.820 | 9.727 | 9.727 | 5,249 | +0.00(+0.02%) |
Apr 09, 2021 | 9.793 | 9.805 | 9.725 | 9.725 | 908 | -0.14(-1.46%) |
Apr 08, 2021 | 9.720 | 9.959 | 9.697 | 9.869 | 4,646 | +0.19(+1.97%) |
Apr 07, 2021 | 9.812 | 9.812 | 9.679 | 9.679 | 3,918 | -0.03(-0.33%) |
Apr 06, 2021 | 9.704 | 9.720 | 9.704 | 9.711 | 2,042 | +0.22(+2.35%) |
Apr 05, 2021 | 9.412 | 9.512 | 9.412 | 9.488 | 3,638 | +0.15(+1.65%) |
Apr 01, 2021 | 9.327 | 9.334 | 9.327 | 9.334 | 649 | -0.14(-1.47%) |
Mar 31, 2021 | 9.358 | 9.473 | 9.358 | 9.473 | 1,419 | +0.31(+3.39%) |
Mar 30, 2021 | 9.162 | 9.162 | 9.162 | 160 | +0.00(+0.00%) | |
Mar 29, 2021 | 9.204 | 9.204 | 9.158 | 9.162 | 1,063 | +0.00(+0.05%) |
Mar 26, 2021 | 9.158 | 9.158 | 9.158 | 233 | +0.00(+0.00%) | |
Mar 25, 2021 | 9.034 | 9.158 | 9.034 | 9.158 | 1,512 | -0.01(-0.09%) |
Mar 24, 2021 | 9.413 | 9.413 | 9.166 | 9.166 | 634 | -0.37(-3.86%) |
Mar 23, 2021 | 9.533 | 9.533 | 9.533 | 9.533 | 8,705 | -0.02(-0.20%) |
Mar 22, 2021 | 9.533 | 9.593 | 9.434 | 9.552 | 3,839 | -0.13(-1.35%) |
Mar 19, 2021 | 9.556 | 9.683 | 9.556 | 9.683 | 1,436 | +0.29(+3.06%) |
Mar 18, 2021 | 9.564 | 9.579 | 9.396 | 9.396 | 3,089 | -0.11(-1.16%) |
Mar 17, 2021 | 9.304 | 9.507 | 9.304 | 9.507 | 3,415 | +0.21(+2.25%) |
Mar 16, 2021 | 9.349 | 9.349 | 9.297 | 9.297 | 897 | +0.02(+0.21%) |
Mar 15, 2021 | 9.181 | 9.278 | 9.181 | 9.278 | 15,361 | -0.05(-0.57%) |
Mar 12, 2021 | 9.331 | 9.331 | 9.331 | 82 | +0.00(+0.00%) | |
Mar 11, 2021 | 9.156 | 9.331 | 9.147 | 9.331 | 31,123 | +0.36(+4.01%) |
Mar 10, 2021 | 8.821 | 9.013 | 8.821 | 8.971 | 919 | +0.23(+2.64%) |
Mar 09, 2021 | 8.691 | 8.848 | 8.668 | 8.741 | 52,713 | +0.06(+0.66%) |
Mar 08, 2021 | 9.016 | 9.127 | 8.630 | 8.683 | 6,391 | -0.53(-5.75%) |
Mar 05, 2021 | 9.051 | 9.265 | 9.051 | 9.213 | 1,305 | +0.21(+2.31%) |
Mar 04, 2021 | 9.372 | 9.372 | 9.005 | 9.005 | 1,432 | -0.11(-1.19%) |
Mar 03, 2021 | 9.028 | 9.114 | 9.028 | 9.114 | 662 | +0.04(+0.44%) |
Mar 02, 2021 | 9.105 | 9.105 | 9.074 | 9.074 | 413 | -0.14(-1.50%) |
Mar 01, 2021 | 9.196 | 9.242 | 9.196 | 9.212 | 723 | +0.19(+2.08%) |
Feb 26, 2021 | 9.150 | 9.150 | 9.001 | 9.024 | 1,828 | -0.28(-2.97%) |
Feb 25, 2021 | 9.602 | 9.602 | 9.265 | 9.300 | 12,850 | -0.46(-4.74%) |
Feb 24, 2021 | 9.717 | 9.795 | 9.665 | 9.763 | 2,771 | +0.13(+1.35%) |
Feb 23, 2021 | 9.617 | 9.633 | 9.491 | 9.633 | 4,563 | +0.17(+1.78%) |
Feb 22, 2021 | 9.301 | 9.587 | 9.301 | 9.464 | 26,668 | -0.43(-4.30%) |
Feb 19, 2021 | 9.836 | 9.931 | 9.824 | 9.889 | 73,525 | +0.18(+1.85%) |
Feb 18, 2021 | 9.801 | 9.801 | 9.709 | 9.709 | 2,705 | -0.26(-2.61%) |
Feb 17, 2021 | 9.954 | 9.985 | 9.890 | 9.970 | 5,474 | +0.03(+0.27%) |
Feb 16, 2021 | 10.03 | 10.13 | 9.942 | 9.942 | 3,224 | -0.03(-0.26%) |
Feb 12, 2021 | 9.897 | 10.08 | 9.897 | 9.968 | 3,003 | +0.06(+0.60%) |
Feb 11, 2021 | 9.962 | 9.962 | 9.898 | 9.908 | 2,382 | +0.08(+0.82%) |
Feb 10, 2021 | 9.840 | 9.840 | 9.817 | 9.828 | 1,743 | -0.11(-1.13%) |
Feb 09, 2021 | 9.878 | 9.974 | 9.740 | 9.940 | 10,719 | -0.14(-1.36%) |
Feb 08, 2021 | 10.02 | 10.09 | 10.02 | 10.08 | 5,343 | +0.17(+1.70%) |
Feb 05, 2021 | 9.924 | 9.954 | 9.886 | 9.908 | 2,742 | +0.18(+1.89%) |
Feb 04, 2021 | 9.832 | 9.878 | 9.725 | 9.725 | 2,352 | -0.15(-1.55%) |
Feb 03, 2021 | 9.832 | 9.909 | 9.832 | 9.878 | 858 | +0.19(+1.94%) |
Feb 02, 2021 | 9.679 | 9.762 | 9.595 | 9.690 | 7,962 | +0.36(+3.81%) |