Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.26 | 10.32 | 10.26 | 10.31 | 13,338 | +0.05(+0.52%) |
Apr 29, 2021 | 10.26 | 10.35 | 10.26 | 10.26 | 17,027 | -0.04(-0.43%) |
Apr 28, 2021 | 10.30 | 10.32 | 10.25 | 10.30 | 26,320 | +0.00(+0.00%) |
Apr 27, 2021 | 10.32 | 10.35 | 10.30 | 10.30 | 16,071 | -0.02(-0.17%) |
Apr 26, 2021 | 10.37 | 10.38 | 10.31 | 10.32 | 14,484 | -0.04(-0.43%) |
Apr 23, 2021 | 10.32 | 10.37 | 10.32 | 10.37 | 11,768 | +0.02(+0.17%) |
Apr 22, 2021 | 10.34 | 10.37 | 10.30 | 10.35 | 11,501 | -0.02(-0.17%) |
Apr 21, 2021 | 10.36 | 10.37 | 10.30 | 10.37 | 10,384 | +0.02(+0.17%) |
Apr 20, 2021 | 10.33 | 10.38 | 10.29 | 10.35 | 25,753 | +0.00(+0.00%) |
Apr 19, 2021 | 10.33 | 10.35 | 10.28 | 10.35 | 8,038 | +0.02(+0.17%) |
Apr 16, 2021 | 10.31 | 10.33 | 10.27 | 10.33 | 19,951 | +0.05(+0.52%) |
Apr 15, 2021 | 10.30 | 10.33 | 10.26 | 10.28 | 26,827 | -0.02(-0.17%) |
Apr 14, 2021 | 10.26 | 10.30 | 10.26 | 10.30 | 21,134 | -0.01(-0.06%) |
Apr 13, 2021 | 10.28 | 10.30 | 10.26 | 10.30 | 18,335 | +0.04(+0.43%) |
Apr 12, 2021 | 10.32 | 10.48 | 10.26 | 10.26 | 20,630 | -0.02(-0.17%) |
Apr 09, 2021 | 10.26 | 10.30 | 10.25 | 10.28 | 23,717 | +0.02(+0.17%) |
Apr 08, 2021 | 10.25 | 10.26 | 10.25 | 10.26 | 17,526 | +0.01(+0.09%) |
Apr 07, 2021 | 10.18 | 10.30 | 10.18 | 10.25 | 35,734 | +0.06(+0.61%) |
Apr 06, 2021 | 10.17 | 10.19 | 10.10 | 10.19 | 7,017 | +0.01(+0.09%) |
Apr 05, 2021 | 10.19 | 10.20 | 10.18 | 10.18 | 12,965 | -0.01(-0.09%) |
Apr 01, 2021 | 10.17 | 10.19 | 10.12 | 10.19 | 16,860 | +0.02(+0.18%) |
Mar 31, 2021 | 10.13 | 10.19 | 10.12 | 10.17 | 11,175 | -0.02(-0.17%) |
Mar 30, 2021 | 10.13 | 10.25 | 10.05 | 10.19 | 26,741 | +0.12(+1.15%) |
Mar 29, 2021 | 10.08 | 10.08 | 10.04 | 10.07 | 11,010 | +0.06(+0.58%) |
Mar 26, 2021 | 10.01 | 10.06 | 9.946 | 10.01 | 15,736 | +0.08(+0.76%) |
Mar 25, 2021 | 10.12 | 10.12 | 9.884 | 9.937 | 20,464 | -0.14(-1.42%) |
Mar 24, 2021 | 10.11 | 10.12 | 10.01 | 10.08 | 36,123 | -0.03(-0.33%) |
Mar 23, 2021 | 10.12 | 10.12 | 10.01 | 10.11 | 23,982 | +0.03(+0.25%) |
Mar 22, 2021 | 10.10 | 10.10 | 10.01 | 10.09 | 13,888 | +0.02(+0.18%) |
Mar 19, 2021 | 10.12 | 10.12 | 10.07 | 10.07 | 3,821 | -0.06(-0.61%) |
Mar 18, 2021 | 10.14 | 10.14 | 10.12 | 10.13 | 8,640 | +0.01(+0.14%) |
Mar 17, 2021 | 10.02 | 10.15 | 9.973 | 10.12 | 21,627 | +0.10(+1.01%) |
Mar 16, 2021 | 10.13 | 10.15 | 10.02 | 10.02 | 6,213 | -0.12(-1.14%) |
Mar 15, 2021 | 10.11 | 10.13 | 10.01 | 10.13 | 7,549 | +0.04(+0.35%) |
Mar 12, 2021 | 10.10 | 10.13 | 9.973 | 10.10 | 6,069 | +0.00(+0.03%) |
Mar 11, 2021 | 10.14 | 10.14 | 9.979 | 10.09 | 19,068 | -0.04(-0.44%) |
Mar 10, 2021 | 10.12 | 10.14 | 10.11 | 10.14 | 11,272 | +0.03(+0.26%) |
Mar 09, 2021 | 10.06 | 10.11 | 10.05 | 10.11 | 12,253 | +0.10(+1.01%) |
Mar 08, 2021 | 9.953 | 10.01 | 9.892 | 10.01 | 10,692 | +0.09(+0.86%) |
Mar 05, 2021 | 10.05 | 10.05 | 9.891 | 9.926 | 18,149 | -0.07(-0.71%) |
Mar 04, 2021 | 9.962 | 10.03 | 9.926 | 9.997 | 10,805 | +0.00(+0.00%) |
Mar 03, 2021 | 10.07 | 10.07 | 9.926 | 9.997 | 16,223 | -0.01(-0.09%) |
Mar 02, 2021 | 10.13 | 10.16 | 9.997 | 10.01 | 32,783 | -0.03(-0.27%) |
Mar 01, 2021 | 10.07 | 10.12 | 10.03 | 10.03 | 11,464 | +0.04(+0.44%) |
Feb 26, 2021 | 9.758 | 10.20 | 9.758 | 9.988 | 41,147 | +0.21(+2.18%) |
Feb 25, 2021 | 9.873 | 10.10 | 9.758 | 9.775 | 23,624 | -0.12(-1.17%) |
Feb 24, 2021 | 9.891 | 9.971 | 9.829 | 9.891 | 18,271 | +0.00(+0.00%) |
Feb 23, 2021 | 9.979 | 10.01 | 9.891 | 9.891 | 29,476 | -0.08(-0.80%) |
Feb 22, 2021 | 10.20 | 10.22 | 9.962 | 9.971 | 21,441 | -0.23(-2.26%) |
Feb 19, 2021 | 10.23 | 10.23 | 10.20 | 10.20 | 2,818 | +0.00(+0.00%) |
Feb 18, 2021 | 10.25 | 10.25 | 10.18 | 10.20 | 4,757 | -0.04(-0.35%) |
Feb 17, 2021 | 10.22 | 10.25 | 10.13 | 10.24 | 7,931 | +0.09(+0.88%) |
Feb 16, 2021 | 10.22 | 10.22 | 10.14 | 10.15 | 9,811 | -0.07(-0.69%) |
Feb 12, 2021 | 10.26 | 10.29 | 10.17 | 10.22 | 6,876 | -0.07(-0.66%) |
Feb 11, 2021 | 10.31 | 10.31 | 9.953 | 10.29 | 24,650 | +0.04(+0.36%) |
Feb 10, 2021 | 10.26 | 10.28 | 10.14 | 10.25 | 10,263 | -0.03(-0.28%) |
Feb 09, 2021 | 10.25 | 10.30 | 10.25 | 10.28 | 9,745 | -0.01(-0.08%) |
Feb 08, 2021 | 10.23 | 10.29 | 10.21 | 10.29 | 14,511 | +0.03(+0.26%) |
Feb 05, 2021 | 10.23 | 10.41 | 10.22 | 10.26 | 27,472 | +0.03(+0.26%) |
Feb 04, 2021 | 10.23 | 10.23 | 10.13 | 10.23 | 4,615 | +0.01(+0.09%) |
Feb 03, 2021 | 10.17 | 10.23 | 10.16 | 10.23 | 10,537 | +0.04(+0.43%) |
Feb 02, 2021 | 10.22 | 10.23 | 10.07 | 10.18 | 13,780 | +0.01(+0.09%) |