Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.03 | 10.11 | 10.02 | 10.10 | 248,600 | +0.06(+0.60%) |
Apr 29, 2021 | 10.05 | 10.10 | 10.01 | 10.04 | 208,887 | -0.03(-0.30%) |
Apr 28, 2021 | 10.08 | 10.10 | 10.02 | 10.07 | 58,878 | +0.02(+0.20%) |
Apr 27, 2021 | 10.04 | 10.06 | 10.01 | 10.05 | 134,531 | +0.02(+0.20%) |
Apr 26, 2021 | 10.02 | 10.19 | 10.00 | 10.03 | 468,915 | +0.01(+0.10%) |
Apr 23, 2021 | 10.07 | 10.07 | 9.980 | 10.02 | 270,000 | -0.07(-0.69%) |
Apr 22, 2021 | 10.10 | 10.13 | 10.06 | 10.09 | 252,132 | +0.01(+0.10%) |
Apr 21, 2021 | 10.10 | 10.18 | 10.03 | 10.08 | 675,755 | -0.02(-0.20%) |
Apr 20, 2021 | 10.23 | 10.24 | 10.10 | 10.10 | 188,739 | -0.10(-0.98%) |
Apr 19, 2021 | 10.08 | 10.29 | 10.06 | 10.20 | 587,737 | +0.08(+0.79%) |
Apr 16, 2021 | 10.21 | 10.27 | 10.04 | 10.12 | 239,200 | -0.06(-0.59%) |
Apr 15, 2021 | 10.40 | 10.43 | 10.12 | 10.18 | 232,427 | -0.22(-2.12%) |
Apr 14, 2021 | 11.05 | 11.05 | 10.31 | 10.40 | 397,358 | -0.57(-5.20%) |
Apr 13, 2021 | 10.86 | 10.99 | 10.67 | 10.97 | 386,719 | +0.14(+1.29%) |
Apr 12, 2021 | 10.62 | 10.90 | 10.47 | 10.83 | 306,094 | +0.49(+4.74%) |
Apr 09, 2021 | 10.40 | 10.45 | 10.32 | 10.34 | 177,700 | -0.06(-0.58%) |
Apr 08, 2021 | 10.40 | 10.55 | 10.40 | 10.40 | 100,984 | -0.05(-0.48%) |
Apr 07, 2021 | 10.41 | 10.50 | 10.38 | 10.45 | 222,776 | +0.04(+0.38%) |
Apr 06, 2021 | 10.45 | 10.52 | 10.36 | 10.41 | 374,180 | -0.04(-0.38%) |
Apr 05, 2021 | 10.74 | 10.74 | 10.43 | 10.45 | 381,346 | -0.13(-1.23%) |
Apr 01, 2021 | 10.78 | 10.95 | 10.49 | 10.58 | 420,900 | -0.25(-2.31%) |
Mar 31, 2021 | 10.55 | 10.83 | 10.55 | 10.83 | 296,912 | +0.28(+2.65%) |
Mar 30, 2021 | 10.90 | 10.96 | 10.41 | 10.55 | 369,620 | -0.29(-2.68%) |
Mar 29, 2021 | 10.90 | 10.91 | 10.55 | 10.84 | 527,470 | +0.20(+1.88%) |
Mar 26, 2021 | 10.49 | 10.82 | 10.42 | 10.64 | 304,700 | +0.29(+2.80%) |
Mar 25, 2021 | 9.950 | 10.42 | 9.900 | 10.35 | 672,046 | +0.16(+1.57%) |
Mar 24, 2021 | 10.55 | 10.62 | 10.11 | 10.19 | 446,442 | -0.34(-3.23%) |
Mar 23, 2021 | 10.86 | 10.88 | 10.50 | 10.53 | 464,411 | -0.35(-3.22%) |
Mar 22, 2021 | 11.05 | 11.23 | 10.80 | 10.88 | 524,219 | -0.19(-1.72%) |
Mar 19, 2021 | 10.96 | 11.47 | 10.85 | 11.07 | 695,000 | +0.17(+1.56%) |
Mar 18, 2021 | 11.01 | 11.25 | 10.88 | 10.90 | 526,049 | -0.34(-3.02%) |
Mar 17, 2021 | 10.82 | 11.36 | 10.80 | 11.24 | 973,783 | +0.30(+2.74%) |
Mar 16, 2021 | 11.36 | 11.49 | 10.79 | 10.94 | 1,460,600 | -0.56(-4.87%) |
Mar 15, 2021 | 11.85 | 11.90 | 11.45 | 11.50 | 1,148,450 | -0.43(-3.60%) |
Mar 12, 2021 | 11.96 | 12.13 | 11.61 | 11.93 | 1,753,400 | -0.42(-3.40%) |
Mar 11, 2021 | 11.40 | 13.23 | 11.31 | 12.35 | 4,359,502 | +0.96(+8.43%) |
Mar 10, 2021 | 12.00 | 12.00 | 11.22 | 11.39 | 1,663,237 | -0.13(-1.13%) |
Mar 09, 2021 | 11.26 | 11.80 | 11.16 | 11.52 | 1,788,154 | +0.52(+4.73%) |
Mar 08, 2021 | 11.42 | 11.99 | 10.92 | 11.00 | 2,264,341 | -0.12(-1.08%) |
Mar 05, 2021 | 11.38 | 11.85 | 10.33 | 11.12 | 9,790,000 | +1.12(+11.20%) |
Mar 04, 2021 | 10.02 | 10.10 | 9.900 | 10.00 | 450,128 | -0.05(-0.50%) |
Mar 03, 2021 | 10.23 | 10.30 | 9.960 | 10.05 | 261,120 | -0.08(-0.79%) |
Mar 02, 2021 | 10.38 | 10.40 | 10.03 | 10.13 | 255,809 | -0.22(-2.13%) |
Mar 01, 2021 | 10.42 | 10.48 | 10.30 | 10.35 | 220,649 | -0.05(-0.48%) |
Feb 26, 2021 | 10.33 | 10.44 | 10.29 | 10.40 | 95,800 | +0.00(+0.00%) |
Feb 25, 2021 | 10.51 | 10.52 | 10.30 | 10.40 | 140,155 | -0.02(-0.19%) |
Feb 24, 2021 | 10.15 | 10.50 | 10.15 | 10.42 | 138,188 | +0.12(+1.17%) |
Feb 23, 2021 | 10.16 | 10.33 | 10.10 | 10.30 | 87,040 | -0.09(-0.87%) |
Feb 22, 2021 | 10.42 | 10.48 | 10.29 | 10.39 | 26,277 | -0.05(-0.48%) |
Feb 19, 2021 | 10.43 | 10.45 | 10.39 | 10.44 | 21,300 | +0.09(+0.87%) |
Feb 18, 2021 | 10.35 | 10.35 | 10.30 | 10.35 | 12,788 | +0.00(+0.00%) |
Feb 17, 2021 | 10.35 | 10.35 | 10.30 | 10.35 | 16,329 | +0.03(+0.29%) |
Feb 16, 2021 | 10.33 | 10.35 | 10.30 | 10.32 | 30,572 | -0.00(-0.05%) |
Feb 12, 2021 | 10.37 | 10.44 | 10.22 | 10.32 | 278,300 | +0.00(+0.05%) |
Feb 11, 2021 | 10.39 | 10.40 | 10.21 | 10.32 | 20,474 | +0.04(+0.39%) |
Feb 10, 2021 | 10.38 | 10.40 | 10.28 | 10.28 | 14,930 | -0.07(-0.68%) |
Feb 09, 2021 | 10.35 | 10.39 | 10.32 | 10.35 | 37,398 | -0.01(-0.10%) |
Feb 08, 2021 | 10.39 | 10.40 | 10.34 | 10.36 | 81,595 | +0.02(+0.19%) |
Feb 05, 2021 | 10.32 | 10.46 | 10.30 | 10.34 | 8,700 | +0.04(+0.39%) |
Feb 04, 2021 | 10.35 | 10.35 | 10.28 | 10.30 | 21,352 | -0.03(-0.29%) |
Feb 03, 2021 | 10.35 | 10.35 | 10.28 | 10.33 | 34,230 | +0.01(+0.10%) |
Feb 02, 2021 | 10.33 | 10.35 | 10.32 | 10.32 | 43,270 | -0.03(-0.29%) |