Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.00 | 10.00 | 9.980 | 10.00 | 3,400 | -0.02(-0.20%) |
Apr 29, 2021 | 10.03 | 10.04 | 9.970 | 10.02 | 27,824 | +0.02(+0.20%) |
Apr 28, 2021 | 9.980 | 10.00 | 9.980 | 10.00 | 3,425 | +0.00(+0.00%) |
Apr 27, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 81,274 | -0.03(-0.30%) |
Apr 26, 2021 | 10.00 | 10.04 | 9.970 | 10.03 | 150,272 | +0.03(+0.30%) |
Apr 23, 2021 | 10.01 | 10.01 | 9.980 | 10.00 | 14,400 | +0.00(+0.00%) |
Apr 22, 2021 | 9.980 | 10.04 | 9.980 | 10.00 | 27,891 | -0.01(-0.10%) |
Apr 21, 2021 | 9.990 | 10.03 | 9.990 | 10.01 | 567,772 | -0.02(-0.20%) |
Apr 20, 2021 | 9.990 | 10.05 | 9.990 | 10.03 | 216,175 | +0.01(+0.10%) |
Apr 19, 2021 | 10.00 | 10.04 | 9.980 | 10.02 | 142,136 | +0.00(+0.00%) |
Apr 16, 2021 | 10.03 | 10.05 | 10.01 | 10.02 | 67,300 | -0.05(-0.50%) |
Apr 15, 2021 | 10.04 | 10.11 | 9.980 | 10.07 | 318,993 | -0.02(-0.20%) |
Apr 14, 2021 | 10.03 | 10.18 | 10.03 | 10.09 | 30,818 | -0.03(-0.30%) |
Apr 13, 2021 | 10.09 | 10.12 | 10.09 | 10.12 | 12,462 | +0.04(+0.40%) |
Apr 12, 2021 | 10.05 | 10.15 | 10.00 | 10.08 | 218,346 | -0.01(-0.10%) |
Apr 09, 2021 | 9.980 | 10.09 | 9.980 | 10.09 | 82,800 | +0.07(+0.70%) |
Apr 08, 2021 | 10.00 | 10.09 | 10.00 | 10.02 | 145,646 | +0.00(+0.00%) |
Apr 07, 2021 | 10.00 | 10.04 | 9.920 | 10.02 | 128,560 | +0.00(+0.00%) |
Apr 06, 2021 | 9.980 | 10.04 | 9.970 | 10.02 | 329,147 | +0.02(+0.20%) |
Apr 05, 2021 | 10.01 | 10.05 | 9.980 | 10.00 | 157,963 | +0.00(+0.00%) |
Apr 01, 2021 | 10.00 | 10.09 | 9.995 | 10.00 | 108,600 | +0.00(+0.00%) |
Mar 31, 2021 | 10.05 | 10.06 | 9.920 | 10.00 | 60,652 | -0.02(-0.20%) |
Mar 30, 2021 | 10.02 | 10.04 | 9.950 | 10.02 | 226,239 | -0.03(-0.30%) |
Mar 29, 2021 | 9.977 | 10.10 | 9.977 | 10.05 | 18,471 | +0.01(+0.10%) |
Mar 26, 2021 | 9.920 | 10.08 | 9.920 | 10.04 | 38,300 | +0.09(+0.90%) |
Mar 25, 2021 | 9.850 | 9.960 | 9.750 | 9.950 | 378,509 | +0.07(+0.71%) |
Mar 24, 2021 | 9.900 | 9.910 | 9.840 | 9.880 | 435,205 | -0.04(-0.40%) |
Mar 23, 2021 | 9.960 | 9.970 | 9.900 | 9.920 | 935,685 | -0.05(-0.50%) |
Mar 22, 2021 | 9.950 | 10.04 | 9.950 | 9.970 | 384,816 | -0.03(-0.30%) |
Mar 19, 2021 | 10.03 | 10.07 | 9.959 | 10.00 | 151,700 | +0.00(+0.00%) |
Mar 18, 2021 | 10.05 | 10.08 | 9.989 | 10.00 | 211,468 | -0.04(-0.40%) |
Mar 17, 2021 | 10.03 | 10.04 | 9.960 | 10.04 | 57,360 | +0.01(+0.10%) |
Mar 16, 2021 | 10.05 | 10.06 | 9.990 | 10.03 | 342,522 | -0.02(-0.20%) |
Mar 15, 2021 | 10.19 | 10.19 | 10.03 | 10.05 | 597,126 | -0.06(-0.59%) |
Mar 12, 2021 | 10.14 | 10.20 | 10.09 | 10.11 | 152,800 | -0.04(-0.39%) |
Mar 11, 2021 | 10.07 | 10.17 | 10.06 | 10.15 | 163,719 | +0.10(+1.00%) |
Mar 10, 2021 | 10.11 | 10.15 | 10.04 | 10.05 | 637,696 | -0.04(-0.40%) |
Mar 09, 2021 | 10.19 | 10.19 | 10.02 | 10.09 | 328,560 | -0.03(-0.30%) |
Mar 08, 2021 | 10.05 | 10.24 | 10.02 | 10.12 | 186,852 | +0.07(+0.70%) |
Mar 05, 2021 | 10.01 | 10.11 | 9.970 | 10.05 | 1,454,500 | +0.04(+0.40%) |
Mar 04, 2021 | 10.09 | 10.12 | 10.00 | 10.01 | 964,111 | -0.16(-1.57%) |
Mar 03, 2021 | 10.18 | 10.18 | 10.05 | 10.17 | 659,253 | +0.06(+0.59%) |
Mar 02, 2021 | 10.27 | 10.27 | 10.05 | 10.11 | 1,239,626 | -0.16(-1.56%) |
Mar 01, 2021 | 10.38 | 10.44 | 10.25 | 10.27 | 471,991 | -0.03(-0.29%) |
Feb 26, 2021 | 10.28 | 10.31 | 10.25 | 10.30 | 578,900 | +0.04(+0.39%) |
Feb 25, 2021 | 10.41 | 10.41 | 10.26 | 10.26 | 425,027 | -0.14(-1.35%) |
Feb 24, 2021 | 10.46 | 10.58 | 10.36 | 10.40 | 816,065 | +0.00(+0.00%) |
Feb 23, 2021 | 10.42 | 10.44 | 10.30 | 10.40 | 1,417,892 | -0.08(-0.76%) |
Feb 22, 2021 | 10.54 | 10.68 | 10.46 | 10.48 | 566,814 | -0.02(-0.19%) |
Feb 19, 2021 | 10.46 | 10.54 | 10.42 | 10.50 | 374,200 | +0.09(+0.86%) |
Feb 18, 2021 | 10.45 | 10.47 | 10.38 | 10.41 | 1,145,705 | +0.01(+0.10%) |
Feb 17, 2021 | 10.50 | 10.59 | 10.39 | 10.40 | 1,429,088 | -0.04(-0.38%) |
Feb 16, 2021 | 10.58 | 10.59 | 10.43 | 10.44 | 628,738 | +0.01(+0.10%) |
Feb 12, 2021 | 10.54 | 10.60 | 10.40 | 10.43 | 1,348,700 | -0.07(-0.67%) |
Feb 11, 2021 | 10.50 | 10.56 | 10.45 | 10.50 | 2,467,479 | +0.08(+0.77%) |