Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.70 | 10.77 | 10.68 | 10.75 | 1,900 | -0.10(-0.89%) |
Apr 29, 2021 | 10.81 | 10.85 | 10.81 | 10.84 | 4,061 | +0.05(+0.48%) |
Apr 28, 2021 | 10.53 | 10.79 | 10.45 | 10.79 | 4,211 | +0.33(+3.15%) |
Apr 27, 2021 | 10.29 | 10.56 | 10.29 | 10.46 | 4,006 | +0.06(+0.58%) |
Apr 26, 2021 | 10.16 | 10.41 | 10.16 | 10.40 | 13,716 | +0.29(+2.89%) |
Apr 23, 2021 | 10.28 | 10.45 | 10.11 | 10.11 | 1,100 | -0.04(-0.40%) |
Apr 22, 2021 | 10.20 | 10.20 | 10.09 | 10.15 | 5,923 | -0.18(-1.71%) |
Apr 21, 2021 | 10.36 | 10.51 | 10.31 | 10.33 | 2,744 | +0.01(+0.10%) |
Apr 20, 2021 | 10.86 | 10.86 | 10.26 | 10.32 | 164,568 | -0.79(-7.14%) |
Apr 19, 2021 | 11.26 | 11.26 | 11.11 | 11.11 | 935 | -0.04(-0.36%) |
Apr 16, 2021 | 11.48 | 11.50 | 11.15 | 11.15 | 8,700 | -0.24(-2.11%) |
Apr 15, 2021 | 11.32 | 11.39 | 11.32 | 11.39 | 2,641 | +0.14(+1.25%) |
Apr 14, 2021 | 11.16 | 11.29 | 11.14 | 11.25 | 4,478 | +0.15(+1.37%) |
Apr 13, 2021 | 10.96 | 11.15 | 10.96 | 11.10 | 3,188 | +0.04(+0.39%) |
Apr 12, 2021 | 11.09 | 11.12 | 11.05 | 11.05 | 1,958 | -0.01(-0.07%) |
Apr 09, 2021 | 11.15 | 11.18 | 11.06 | 11.06 | 6,600 | +0.01(+0.12%) |
Apr 08, 2021 | 10.97 | 11.08 | 10.97 | 11.05 | 5,413 | +0.06(+0.52%) |
Apr 07, 2021 | 11.00 | 11.07 | 10.98 | 10.99 | 10,848 | -0.07(-0.65%) |
Apr 06, 2021 | 11.20 | 11.20 | 11.01 | 11.06 | 5,512 | +0.07(+0.59%) |
Apr 05, 2021 | 10.96 | 11.05 | 10.88 | 11.00 | 3,428 | +0.05(+0.45%) |
Apr 01, 2021 | 10.90 | 10.95 | 10.87 | 10.95 | 5,900 | +0.16(+1.49%) |
Mar 31, 2021 | 10.77 | 10.87 | 10.77 | 10.79 | 14,964 | +0.03(+0.31%) |
Mar 30, 2021 | 10.73 | 10.80 | 10.73 | 10.76 | 13,002 | -0.09(-0.83%) |
Mar 29, 2021 | 10.89 | 10.90 | 10.83 | 10.85 | 108,176 | -0.03(-0.30%) |
Mar 26, 2021 | 10.90 | 10.90 | 10.79 | 10.88 | 91,400 | +0.13(+1.22%) |
Mar 25, 2021 | 10.67 | 10.75 | 10.65 | 10.75 | 25,052 | -0.17(-1.53%) |
Mar 24, 2021 | 11.02 | 11.05 | 10.90 | 10.92 | 9,222 | +0.07(+0.67%) |
Mar 23, 2021 | 10.95 | 10.95 | 10.77 | 10.84 | 109,183 | -0.25(-2.29%) |
Mar 22, 2021 | 11.11 | 11.15 | 11.02 | 11.10 | 16,249 | -0.03(-0.29%) |
Mar 19, 2021 | 10.84 | 11.18 | 10.84 | 11.13 | 5,100 | +0.27(+2.48%) |
Mar 18, 2021 | 11.33 | 11.42 | 10.86 | 10.86 | 6,377 | -0.34(-3.07%) |
Mar 17, 2021 | 11.17 | 11.26 | 11.10 | 11.20 | 23,923 | -0.07(-0.62%) |
Mar 16, 2021 | 11.29 | 11.37 | 11.15 | 11.27 | 13,419 | -0.06(-0.52%) |
Mar 15, 2021 | 11.47 | 11.47 | 11.33 | 11.33 | 2,256 | -0.29(-2.53%) |
Mar 12, 2021 | 11.62 | 11.65 | 11.62 | 11.63 | 2,200 | +0.04(+0.33%) |
Mar 11, 2021 | 11.55 | 11.59 | 11.54 | 11.59 | 3,226 | +0.26(+2.34%) |
Mar 10, 2021 | 10.95 | 11.32 | 10.95 | 11.32 | 3,061 | +0.35(+3.21%) |
Mar 09, 2021 | 10.95 | 11.05 | 10.95 | 10.97 | 3,965 | +0.08(+0.78%) |
Mar 08, 2021 | 10.76 | 10.98 | 10.66 | 10.89 | 3,459 | +0.07(+0.67%) |
Mar 05, 2021 | 10.88 | 10.88 | 10.66 | 10.81 | 4,800 | +0.28(+2.62%) |
Mar 04, 2021 | 10.47 | 10.85 | 10.39 | 10.54 | 32,755 | +0.01(+0.07%) |
Mar 03, 2021 | 10.36 | 10.69 | 10.33 | 10.53 | 9,577 | +0.32(+3.16%) |
Mar 02, 2021 | 10.19 | 10.21 | 10.19 | 10.21 | 1,105 | -0.06(-0.62%) |
Mar 01, 2021 | 10.45 | 10.48 | 10.27 | 10.27 | 6,951 | +0.14(+1.34%) |
Feb 26, 2021 | 10.10 | 10.22 | 10.10 | 10.14 | 15,300 | -0.32(-3.10%) |
Feb 25, 2021 | 10.57 | 10.58 | 10.28 | 10.46 | 14,631 | -0.23(-2.15%) |
Feb 24, 2021 | 10.36 | 10.69 | 10.36 | 10.69 | 773 | +0.51(+5.02%) |
Feb 23, 2021 | 10.18 | 10.18 | 10.18 | 10.18 | 256 | -0.01(-0.10%) |
Feb 22, 2021 | 9.988 | 10.20 | 9.988 | 10.19 | 5,826 | +0.45(+4.63%) |
Feb 19, 2021 | 9.775 | 9.792 | 9.731 | 9.739 | 8,500 | -0.29(-2.90%) |
Feb 18, 2021 | 10.06 | 10.06 | 10.03 | 10.03 | 821 | -0.04(-0.41%) |
Feb 17, 2021 | 10.12 | 10.12 | 9.930 | 10.07 | 1,493 | -0.01(-0.13%) |
Feb 16, 2021 | 9.998 | 10.08 | 9.830 | 10.08 | 3,606 | +0.44(+4.60%) |
Feb 12, 2021 | 9.180 | 9.670 | 9.180 | 9.639 | 6,000 | +0.63(+7.02%) |
Feb 11, 2021 | 9.140 | 9.140 | 8.999 | 9.007 | 9,313 | -0.22(-2.37%) |
Feb 10, 2021 | 9.070 | 9.278 | 9.070 | 9.225 | 6,006 | +0.29(+3.27%) |
Feb 09, 2021 | 9.592 | 9.600 | 8.933 | 8.933 | 15,002 | -0.44(-4.73%) |
Feb 08, 2021 | 8.924 | 9.377 | 8.900 | 9.377 | 5,056 | +0.57(+6.44%) |
Feb 05, 2021 | 8.894 | 9.029 | 8.809 | 8.809 | 1,900 | +0.11(+1.21%) |
Feb 04, 2021 | 8.537 | 8.704 | 8.497 | 8.704 | 1,763 | +0.13(+1.53%) |
Feb 03, 2021 | 8.678 | 8.678 | 8.463 | 8.573 | 2,305 | +0.08(+0.94%) |
Feb 02, 2021 | 8.827 | 8.838 | 8.493 | 8.493 | 976 | -0.09(-1.06%) |