Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.70 | 10.74 | 10.54 | 10.55 | 898,184 | -0.34(-3.15%) |
Apr 29, 2021 | 10.84 | 10.90 | 10.79 | 10.89 | 862,773 | +0.10(+0.93%) |
Apr 28, 2021 | 10.82 | 10.84 | 10.74 | 10.79 | 417,220 | -0.21(-1.90%) |
Apr 27, 2021 | 11.04 | 11.04 | 10.97 | 11.00 | 543,422 | -0.03(-0.30%) |
Apr 26, 2021 | 10.96 | 11.06 | 10.96 | 11.03 | 636,345 | +0.05(+0.46%) |
Apr 23, 2021 | 11.00 | 11.02 | 10.89 | 10.98 | 732,336 | +0.08(+0.69%) |
Apr 22, 2021 | 10.92 | 10.96 | 10.85 | 10.90 | 844,653 | +0.03(+0.23%) |
Apr 21, 2021 | 10.80 | 10.90 | 10.75 | 10.88 | 1,166,646 | -0.02(-0.15%) |
Apr 20, 2021 | 10.75 | 10.91 | 10.74 | 10.90 | 1,680,574 | +0.28(+2.68%) |
Apr 19, 2021 | 10.64 | 10.64 | 10.59 | 10.61 | 696,062 | -0.05(-0.47%) |
Apr 16, 2021 | 10.66 | 10.68 | 10.60 | 10.66 | 766,988 | +0.01(+0.08%) |
Apr 15, 2021 | 10.60 | 10.67 | 10.54 | 10.65 | 1,070,965 | +0.29(+2.83%) |
Apr 14, 2021 | 10.35 | 10.39 | 10.34 | 10.36 | 1,576,624 | +0.08(+0.73%) |
Apr 13, 2021 | 10.34 | 10.35 | 10.28 | 10.29 | 1,320,420 | +0.01(+0.08%) |
Apr 12, 2021 | 10.23 | 10.30 | 10.23 | 10.28 | 374,691 | -0.01(-0.08%) |
Apr 09, 2021 | 10.38 | 10.38 | 10.29 | 10.29 | 1,303,485 | -0.09(-0.89%) |
Apr 08, 2021 | 10.42 | 10.42 | 10.34 | 10.38 | 1,156,964 | +0.04(+0.41%) |
Apr 07, 2021 | 10.35 | 10.40 | 10.32 | 10.34 | 654,003 | -0.05(-0.48%) |
Apr 06, 2021 | 10.38 | 10.44 | 10.38 | 10.39 | 838,783 | +0.09(+0.89%) |
Apr 05, 2021 | 10.37 | 10.37 | 10.24 | 10.29 | 1,071,269 | -0.15(-1.44%) |
Apr 01, 2021 | 10.38 | 10.47 | 10.38 | 10.44 | 806,896 | +0.03(+0.32%) |
Mar 31, 2021 | 10.38 | 10.49 | 10.34 | 10.41 | 1,034,491 | +0.20(+1.97%) |
Mar 30, 2021 | 10.23 | 10.23 | 10.13 | 10.21 | 500,817 | -0.07(-0.65%) |
Mar 29, 2021 | 10.30 | 10.34 | 10.24 | 10.28 | 2,341,618 | -0.13(-1.21%) |
Mar 26, 2021 | 10.34 | 10.42 | 10.28 | 10.40 | 4,582,571 | +0.19(+1.89%) |
Mar 25, 2021 | 10.21 | 10.26 | 10.13 | 10.21 | 1,025,523 | +0.09(+0.91%) |
Mar 24, 2021 | 10.18 | 10.22 | 10.12 | 10.12 | 1,403,112 | +0.37(+3.78%) |
Mar 23, 2021 | 9.800 | 9.867 | 9.742 | 9.750 | 758,879 | -0.12(-1.19%) |
Mar 22, 2021 | 9.825 | 9.876 | 9.725 | 9.867 | 526,074 | +0.03(+0.34%) |
Mar 19, 2021 | 9.809 | 9.909 | 9.717 | 9.834 | 1,064,391 | -0.07(-0.68%) |
Mar 18, 2021 | 9.926 | 10.00 | 9.892 | 9.901 | 372,403 | -0.08(-0.84%) |
Mar 17, 2021 | 9.959 | 10.02 | 9.834 | 9.984 | 825,247 | +0.01(+0.08%) |
Mar 16, 2021 | 9.984 | 10.00 | 9.934 | 9.976 | 485,710 | +0.01(+0.08%) |
Mar 15, 2021 | 10.00 | 10.00 | 9.884 | 9.968 | 596,978 | +0.00(+0.00%) |
Mar 12, 2021 | 9.993 | 10.03 | 9.926 | 9.968 | 1,330,369 | +0.01(+0.08%) |
Mar 11, 2021 | 9.926 | 10.01 | 9.901 | 9.959 | 619,331 | +0.14(+1.45%) |
Mar 10, 2021 | 9.725 | 9.850 | 9.700 | 9.817 | 1,535,120 | -0.01(-0.09%) |
Mar 09, 2021 | 9.666 | 9.842 | 9.616 | 9.825 | 1,808,968 | +0.28(+2.98%) |
Mar 08, 2021 | 9.658 | 9.683 | 9.541 | 9.541 | 1,614,668 | -0.19(-1.98%) |
Mar 05, 2021 | 9.691 | 9.788 | 9.641 | 9.733 | 2,289,373 | +0.08(+0.87%) |
Mar 04, 2021 | 9.783 | 9.909 | 9.633 | 9.650 | 996,543 | -0.22(-2.21%) |
Mar 03, 2021 | 9.708 | 9.892 | 9.708 | 9.867 | 842,062 | +0.22(+2.26%) |
Mar 02, 2021 | 9.616 | 9.666 | 9.549 | 9.650 | 1,464,800 | +0.05(+0.52%) |
Mar 01, 2021 | 9.574 | 9.616 | 9.507 | 9.599 | 1,290,286 | +0.15(+1.59%) |
Feb 26, 2021 | 9.675 | 9.675 | 9.424 | 9.449 | 1,897,814 | -0.28(-2.92%) |
Feb 25, 2021 | 9.700 | 9.876 | 9.691 | 9.733 | 1,973,189 | +0.11(+1.13%) |
Feb 24, 2021 | 9.675 | 9.700 | 9.507 | 9.624 | 1,379,044 | -0.17(-1.71%) |
Feb 23, 2021 | 9.683 | 9.817 | 9.591 | 9.792 | 2,533,918 | +0.26(+2.72%) |
Feb 22, 2021 | 9.616 | 9.616 | 9.415 | 9.532 | 1,566,872 | -0.30(-3.06%) |
Feb 19, 2021 | 9.951 | 9.951 | 9.717 | 9.834 | 2,656,677 | +0.07(+0.69%) |
Feb 18, 2021 | 9.750 | 9.867 | 9.733 | 9.767 | 1,669,755 | -0.01(-0.09%) |
Feb 17, 2021 | 9.984 | 9.984 | 9.700 | 9.775 | 1,644,541 | -0.10(-1.02%) |
Feb 16, 2021 | 9.934 | 9.951 | 9.775 | 9.876 | 1,450,327 | +0.64(+6.98%) |
Feb 12, 2021 | 9.382 | 9.382 | 9.223 | 9.231 | 1,492,633 | -0.19(-2.04%) |
Feb 11, 2021 | 9.248 | 9.499 | 9.206 | 9.424 | 3,150,485 | +0.41(+4.55%) |
Feb 10, 2021 | 9.064 | 9.097 | 8.955 | 9.014 | 1,859,339 | +0.13(+1.41%) |
Feb 09, 2021 | 8.930 | 9.005 | 8.871 | 8.888 | 1,491,111 | +0.03(+0.38%) |
Feb 08, 2021 | 8.829 | 8.863 | 8.737 | 8.855 | 3,965,103 | +0.14(+1.63%) |
Feb 05, 2021 | 8.863 | 8.871 | 8.712 | 8.712 | 2,335,734 | -0.11(-1.23%) |
Feb 04, 2021 | 8.980 | 8.980 | 8.762 | 8.821 | 3,183,410 | -0.20(-2.23%) |
Feb 03, 2021 | 9.072 | 9.118 | 8.980 | 9.022 | 775,375 | -0.04(-0.46%) |
Feb 02, 2021 | 9.030 | 9.152 | 9.022 | 9.064 | 642,938 | +0.10(+1.12%) |