Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.950 | 10.02 | 9.940 | 9.970 | 2,460,000 | +0.01(+0.10%) |
Apr 29, 2021 | 9.980 | 9.990 | 9.940 | 9.960 | 250,896 | -0.03(-0.30%) |
Apr 28, 2021 | 9.970 | 9.990 | 9.970 | 9.990 | 173,972 | +0.00(+0.00%) |
Apr 27, 2021 | 9.970 | 10.01 | 9.960 | 9.990 | 240,276 | -0.01(-0.10%) |
Apr 26, 2021 | 10.02 | 10.02 | 9.970 | 10.00 | 317,779 | +0.00(+0.00%) |
Apr 23, 2021 | 9.960 | 10.02 | 9.960 | 10.00 | 274,200 | +0.00(+0.00%) |
Apr 22, 2021 | 10.00 | 10.01 | 9.960 | 10.00 | 314,519 | -0.01(-0.10%) |
Apr 21, 2021 | 9.990 | 10.03 | 9.980 | 10.01 | 552,625 | +0.01(+0.10%) |
Apr 20, 2021 | 10.00 | 10.02 | 9.950 | 10.00 | 1,192,851 | -0.03(-0.30%) |
Apr 19, 2021 | 10.02 | 10.03 | 9.970 | 10.03 | 1,118,878 | +0.00(+0.00%) |
Apr 16, 2021 | 10.05 | 10.09 | 9.990 | 10.03 | 1,309,500 | -0.03(-0.30%) |
Apr 15, 2021 | 10.10 | 10.13 | 10.05 | 10.06 | 868,147 | -0.05(-0.49%) |
Apr 14, 2021 | 10.06 | 10.17 | 10.05 | 10.11 | 2,562,771 | +0.03(+0.30%) |
Apr 13, 2021 | 10.09 | 10.12 | 10.06 | 10.08 | 616,240 | -0.03(-0.30%) |
Apr 12, 2021 | 10.13 | 10.17 | 10.09 | 10.11 | 533,596 | -0.11(-1.08%) |
Apr 09, 2021 | 10.12 | 10.24 | 10.09 | 10.22 | 2,275,600 | +0.11(+1.09%) |
Apr 08, 2021 | 10.20 | 10.21 | 10.09 | 10.11 | 962,644 | -0.08(-0.79%) |
Apr 07, 2021 | 10.16 | 10.25 | 10.08 | 10.19 | 1,187,070 | -0.01(-0.10%) |
Apr 06, 2021 | 10.10 | 10.27 | 10.10 | 10.20 | 1,281,581 | +0.10(+0.99%) |
Apr 05, 2021 | 10.28 | 10.31 | 10.10 | 10.10 | 1,178,044 | -0.13(-1.27%) |
Apr 01, 2021 | 10.30 | 10.34 | 10.19 | 10.23 | 1,304,300 | -0.03(-0.29%) |
Mar 31, 2021 | 10.40 | 10.55 | 10.17 | 10.26 | 1,465,760 | -0.13(-1.25%) |
Mar 30, 2021 | 10.54 | 10.63 | 10.17 | 10.39 | 3,114,225 | -0.27(-2.53%) |
Mar 29, 2021 | 10.42 | 10.82 | 10.36 | 10.66 | 15,684,961 | +0.41(+4.00%) |
Mar 26, 2021 | 10.15 | 10.27 | 10.04 | 10.25 | 563,300 | +0.06(+0.59%) |
Mar 25, 2021 | 9.960 | 10.21 | 9.850 | 10.19 | 1,585,458 | +0.11(+1.09%) |
Mar 24, 2021 | 10.10 | 10.16 | 10.01 | 10.08 | 606,861 | -0.01(-0.10%) |
Mar 23, 2021 | 10.31 | 10.33 | 10.04 | 10.09 | 1,133,222 | -0.22(-2.13%) |
Mar 22, 2021 | 10.45 | 10.55 | 10.27 | 10.31 | 574,550 | -0.10(-0.96%) |
Mar 19, 2021 | 10.35 | 10.54 | 10.32 | 10.41 | 515,000 | +0.02(+0.19%) |
Mar 18, 2021 | 10.36 | 10.60 | 10.34 | 10.39 | 580,321 | -0.06(-0.57%) |
Mar 17, 2021 | 10.60 | 10.69 | 10.42 | 10.45 | 630,086 | -0.24(-2.25%) |
Mar 16, 2021 | 10.93 | 10.97 | 10.65 | 10.69 | 333,806 | -0.29(-2.64%) |
Mar 15, 2021 | 10.72 | 11.11 | 10.64 | 10.98 | 784,906 | +0.27(+2.52%) |
Mar 12, 2021 | 10.55 | 10.83 | 10.46 | 10.71 | 480,400 | +0.08(+0.75%) |
Mar 11, 2021 | 10.50 | 10.74 | 10.46 | 10.63 | 829,999 | +0.22(+2.11%) |
Mar 10, 2021 | 10.56 | 10.64 | 10.36 | 10.41 | 1,284,011 | -0.14(-1.33%) |
Mar 09, 2021 | 10.67 | 10.69 | 10.49 | 10.55 | 1,323,756 | +0.17(+1.64%) |
Mar 08, 2021 | 10.43 | 10.77 | 10.31 | 10.38 | 2,497,400 | -0.46(-4.24%) |
Mar 05, 2021 | 10.69 | 11.13 | 10.18 | 10.84 | 1,755,800 | +0.31(+2.94%) |
Mar 04, 2021 | 10.85 | 11.15 | 10.28 | 10.53 | 2,487,878 | -0.45(-4.10%) |
Mar 03, 2021 | 11.30 | 11.44 | 10.85 | 10.98 | 1,692,933 | -0.35(-3.09%) |
Mar 02, 2021 | 11.58 | 11.69 | 11.30 | 11.33 | 1,984,826 | -0.27(-2.33%) |
Mar 01, 2021 | 11.94 | 12.00 | 11.52 | 11.60 | 1,457,143 | -0.06(-0.51%) |
Feb 26, 2021 | 11.77 | 11.80 | 11.20 | 11.66 | 2,794,000 | -0.01(-0.09%) |
Feb 25, 2021 | 12.40 | 12.48 | 11.61 | 11.67 | 1,613,795 | -0.73(-5.89%) |
Feb 24, 2021 | 12.33 | 12.55 | 12.20 | 12.40 | 1,535,791 | -0.06(-0.48%) |
Feb 23, 2021 | 12.16 | 12.63 | 11.48 | 12.46 | 2,738,405 | -0.24(-1.89%) |
Feb 22, 2021 | 13.38 | 13.60 | 12.68 | 12.70 | 2,008,319 | -0.90(-6.62%) |
Feb 19, 2021 | 12.86 | 13.70 | 12.83 | 13.60 | 2,872,400 | +0.89(+7.00%) |
Feb 18, 2021 | 12.80 | 13.04 | 12.60 | 12.71 | 1,157,106 | -0.14(-1.09%) |
Feb 17, 2021 | 13.00 | 13.13 | 12.82 | 12.85 | 844,286 | -0.13(-1.00%) |
Feb 16, 2021 | 13.58 | 13.64 | 12.87 | 12.98 | 1,491,559 | -0.43(-3.21%) |
Feb 12, 2021 | 13.04 | 13.42 | 12.74 | 13.41 | 1,457,600 | +0.11(+0.83%) |
Feb 11, 2021 | 13.54 | 13.71 | 12.77 | 13.30 | 1,789,273 | -0.19(-1.41%) |
Feb 10, 2021 | 12.85 | 13.85 | 12.38 | 13.49 | 4,385,436 | +0.77(+6.05%) |
Feb 09, 2021 | 13.00 | 13.10 | 12.68 | 12.72 | 1,331,021 | -0.41(-3.12%) |
Feb 08, 2021 | 12.65 | 13.13 | 12.53 | 13.13 | 1,307,231 | +0.61(+4.87%) |
Feb 05, 2021 | 12.68 | 12.73 | 12.43 | 12.52 | 1,262,600 | +0.02(+0.16%) |
Feb 04, 2021 | 12.60 | 12.75 | 12.43 | 12.50 | 852,806 | -0.10(-0.79%) |
Feb 03, 2021 | 12.30 | 12.69 | 12.28 | 12.60 | 865,048 | +0.40(+3.28%) |
Feb 02, 2021 | 12.23 | 12.63 | 12.03 | 12.20 | 1,064,046 | +0.10(+0.83%) |