Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.920 | 10.01 | 9.865 | 9.990 | 92,200 | +0.09(+0.91%) |
Apr 29, 2021 | 9.920 | 9.938 | 9.870 | 9.900 | 124,136 | -0.03(-0.30%) |
Apr 28, 2021 | 10.07 | 10.07 | 9.860 | 9.930 | 51,649 | -0.07(-0.70%) |
Apr 27, 2021 | 9.930 | 10.02 | 9.920 | 10.00 | 862,767 | +0.03(+0.30%) |
Apr 26, 2021 | 9.930 | 9.980 | 9.890 | 9.970 | 252,135 | +0.02(+0.20%) |
Apr 23, 2021 | 9.980 | 9.980 | 9.870 | 9.950 | 99,300 | -0.01(-0.10%) |
Apr 22, 2021 | 9.980 | 9.980 | 9.850 | 9.960 | 152,522 | +0.00(+0.00%) |
Apr 21, 2021 | 9.970 | 9.970 | 9.890 | 9.960 | 120,551 | +0.04(+0.40%) |
Apr 20, 2021 | 9.990 | 9.990 | 9.870 | 9.920 | 27,740 | +0.00(+0.00%) |
Apr 19, 2021 | 9.990 | 9.990 | 9.890 | 9.920 | 625,954 | -0.04(-0.40%) |
Apr 16, 2021 | 9.950 | 9.980 | 9.830 | 9.960 | 40,100 | +0.02(+0.20%) |
Apr 15, 2021 | 9.940 | 9.970 | 9.905 | 9.940 | 105,435 | +0.01(+0.10%) |
Apr 14, 2021 | 9.920 | 9.940 | 9.900 | 9.930 | 140,267 | +0.00(+0.00%) |
Apr 13, 2021 | 9.920 | 9.940 | 9.900 | 9.930 | 21,370 | -0.01(-0.10%) |
Apr 12, 2021 | 9.940 | 9.960 | 9.910 | 9.940 | 39,249 | -0.02(-0.20%) |
Apr 09, 2021 | 9.960 | 9.960 | 9.920 | 9.960 | 23,500 | +0.00(+0.00%) |
Apr 08, 2021 | 9.960 | 10.00 | 9.950 | 9.960 | 27,462 | +0.00(+0.00%) |
Apr 07, 2021 | 9.970 | 10.00 | 9.930 | 9.960 | 77,704 | -0.01(-0.10%) |
Apr 06, 2021 | 9.970 | 9.970 | 9.945 | 9.970 | 33,932 | +0.01(+0.10%) |
Apr 05, 2021 | 10.00 | 10.05 | 9.930 | 9.960 | 23,080 | -0.01(-0.10%) |
Apr 01, 2021 | 10.00 | 10.19 | 9.930 | 9.970 | 65,100 | -0.01(-0.10%) |
Mar 31, 2021 | 9.920 | 9.980 | 9.910 | 9.980 | 130,825 | +0.03(+0.30%) |
Mar 30, 2021 | 9.940 | 10.00 | 9.910 | 9.950 | 189,649 | -0.02(-0.20%) |
Mar 29, 2021 | 9.980 | 9.990 | 9.930 | 9.970 | 19,934 | -0.01(-0.10%) |
Mar 26, 2021 | 9.980 | 10.01 | 9.900 | 9.980 | 315,100 | +0.03(+0.30%) |
Mar 25, 2021 | 9.920 | 9.990 | 9.830 | 9.950 | 493,653 | +0.04(+0.40%) |
Mar 24, 2021 | 9.950 | 10.10 | 9.860 | 9.910 | 141,921 | -0.10(-1.00%) |
Mar 23, 2021 | 10.11 | 10.22 | 10.00 | 10.01 | 1,747,328 | -0.10(-0.99%) |
Mar 22, 2021 | 10.01 | 10.11 | 9.990 | 10.11 | 663,156 | +0.09(+0.90%) |
Mar 19, 2021 | 10.11 | 10.12 | 10.01 | 10.02 | 533,900 | -0.12(-1.18%) |
Mar 18, 2021 | 10.19 | 10.19 | 9.900 | 10.14 | 528,647 | +0.04(+0.40%) |
Mar 17, 2021 | 10.25 | 10.25 | 9.820 | 10.10 | 823,103 | -0.03(-0.30%) |
Mar 16, 2021 | 10.14 | 10.20 | 10.02 | 10.13 | 306,786 | -0.01(-0.10%) |
Mar 15, 2021 | 10.60 | 10.64 | 10.01 | 10.14 | 836,455 | -0.16(-1.55%) |
Mar 12, 2021 | 10.01 | 10.30 | 10.00 | 10.30 | 5,438,300 | +0.32(+3.21%) |
Mar 11, 2021 | 9.970 | 10.04 | 9.890 | 9.980 | 183,827 | +0.04(+0.40%) |
Mar 10, 2021 | 9.960 | 9.970 | 9.910 | 9.940 | 41,941 | +0.03(+0.30%) |
Mar 09, 2021 | 9.950 | 9.950 | 9.900 | 9.910 | 8,226 | -0.04(-0.40%) |
Mar 08, 2021 | 9.980 | 10.04 | 9.950 | 9.950 | 33,461 | +0.07(+0.71%) |
Mar 05, 2021 | 9.840 | 9.990 | 9.820 | 9.880 | 26,800 | -0.13(-1.30%) |
Mar 04, 2021 | 9.970 | 10.04 | 9.810 | 10.01 | 37,659 | -0.03(-0.30%) |
Mar 03, 2021 | 10.00 | 10.08 | 9.900 | 10.04 | 21,705 | +0.14(+1.41%) |
Mar 02, 2021 | 10.10 | 10.13 | 9.900 | 9.900 | 48,959 | -0.18(-1.79%) |
Mar 01, 2021 | 10.20 | 10.20 | 10.08 | 10.08 | 22,840 | +0.03(+0.30%) |
Feb 26, 2021 | 10.15 | 10.21 | 10.01 | 10.05 | 125,200 | -0.16(-1.57%) |
Feb 25, 2021 | 10.27 | 10.27 | 10.00 | 10.21 | 126,811 | -0.01(-0.10%) |
Feb 24, 2021 | 10.12 | 10.30 | 10.12 | 10.22 | 42,095 | +0.00(+0.00%) |
Feb 23, 2021 | 10.15 | 10.22 | 10.13 | 10.22 | 65,565 | +0.01(+0.10%) |
Feb 22, 2021 | 10.19 | 10.29 | 10.16 | 10.21 | 27,943 | +0.05(+0.49%) |
Feb 19, 2021 | 10.27 | 10.28 | 10.11 | 10.16 | 291,400 | -0.12(-1.17%) |
Feb 18, 2021 | 10.33 | 10.33 | 10.23 | 10.28 | 64,837 | +0.08(+0.78%) |
Feb 17, 2021 | 10.30 | 10.34 | 10.20 | 10.20 | 48,266 | -0.08(-0.78%) |
Feb 16, 2021 | 10.41 | 10.41 | 10.23 | 10.28 | 14,964 | -0.05(-0.45%) |
Feb 12, 2021 | 10.40 | 10.40 | 10.26 | 10.33 | 10,700 | -0.07(-0.71%) |
Feb 11, 2021 | 10.23 | 10.46 | 10.09 | 10.40 | 63,505 | +0.15(+1.46%) |
Feb 10, 2021 | 10.25 | 10.30 | 10.21 | 10.25 | 103,564 | -0.01(-0.10%) |
Feb 09, 2021 | 10.24 | 10.31 | 10.23 | 10.26 | 76,049 | +0.06(+0.59%) |
Feb 08, 2021 | 10.36 | 10.36 | 10.15 | 10.20 | 77,484 | -0.09(-0.87%) |
Feb 05, 2021 | 10.38 | 10.38 | 10.24 | 10.29 | 43,400 | +0.01(+0.10%) |
Feb 04, 2021 | 10.30 | 10.34 | 10.25 | 10.28 | 24,859 | +0.03(+0.29%) |
Feb 03, 2021 | 10.30 | 10.50 | 10.05 | 10.25 | 61,416 | -0.07(-0.68%) |
Feb 02, 2021 | 10.39 | 10.42 | 10.13 | 10.32 | 128,399 | -0.13(-1.24%) |