Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.24 | 10.28 | 10.15 | 10.22 | 1,332,741 | -0.11(-1.04%) |
Apr 29, 2021 | 10.28 | 10.44 | 10.20 | 10.32 | 2,238,295 | +0.08(+0.79%) |
Apr 28, 2021 | 10.32 | 10.35 | 10.21 | 10.24 | 1,931,013 | +0.00(+0.00%) |
Apr 27, 2021 | 10.05 | 10.26 | 10.03 | 10.24 | 1,286,409 | +0.19(+1.94%) |
Apr 26, 2021 | 10.22 | 10.31 | 10.03 | 10.05 | 1,141,935 | -0.10(-0.99%) |
Apr 23, 2021 | 9.994 | 10.27 | 9.974 | 10.15 | 1,383,960 | +0.20(+2.03%) |
Apr 22, 2021 | 10.05 | 10.11 | 9.927 | 9.947 | 1,121,151 | -0.11(-1.13%) |
Apr 21, 2021 | 9.806 | 10.06 | 9.698 | 10.06 | 1,415,308 | +0.26(+2.60%) |
Apr 20, 2021 | 9.799 | 9.826 | 9.584 | 9.806 | 1,372,050 | -0.02(-0.21%) |
Apr 19, 2021 | 10.04 | 10.05 | 9.786 | 9.826 | 1,126,996 | -0.21(-2.14%) |
Apr 16, 2021 | 10.07 | 10.19 | 10.04 | 10.04 | 1,271,099 | -0.02(-0.20%) |
Apr 15, 2021 | 10.07 | 10.07 | 9.886 | 10.06 | 960,193 | +0.08(+0.81%) |
Apr 14, 2021 | 9.873 | 10.05 | 9.866 | 9.980 | 1,045,651 | +0.11(+1.09%) |
Apr 13, 2021 | 9.779 | 9.927 | 9.712 | 9.873 | 876,457 | +0.06(+0.62%) |
Apr 12, 2021 | 9.739 | 9.846 | 9.678 | 9.812 | 1,141,731 | +0.09(+0.90%) |
Apr 09, 2021 | 9.671 | 9.725 | 9.611 | 9.725 | 1,150,794 | +0.05(+0.56%) |
Apr 08, 2021 | 9.477 | 9.671 | 9.403 | 9.671 | 1,194,802 | +0.19(+1.98%) |
Apr 07, 2021 | 9.490 | 9.545 | 9.423 | 9.483 | 749,143 | +0.02(+0.21%) |
Apr 06, 2021 | 9.503 | 9.550 | 9.450 | 9.463 | 776,133 | -0.03(-0.28%) |
Apr 05, 2021 | 9.591 | 9.624 | 9.396 | 9.490 | 946,824 | -0.05(-0.56%) |
Apr 01, 2021 | 9.409 | 9.550 | 9.309 | 9.544 | 930,730 | +0.16(+1.72%) |
Mar 31, 2021 | 9.483 | 9.577 | 9.376 | 9.383 | 2,174,969 | -0.16(-1.69%) |
Mar 30, 2021 | 9.396 | 9.564 | 9.342 | 9.544 | 1,192,945 | +0.24(+2.53%) |
Mar 29, 2021 | 9.499 | 9.597 | 9.309 | 9.309 | 1,763,362 | -0.20(-2.07%) |
Mar 26, 2021 | 9.433 | 9.531 | 9.282 | 9.505 | 1,522,712 | +0.20(+2.11%) |
Mar 25, 2021 | 9.132 | 9.392 | 8.955 | 9.309 | 2,013,069 | +0.15(+1.65%) |
Mar 24, 2021 | 9.309 | 9.590 | 9.158 | 9.158 | 2,375,256 | -0.04(-0.43%) |
Mar 23, 2021 | 9.387 | 9.479 | 9.151 | 9.197 | 1,254,729 | -0.28(-2.97%) |
Mar 22, 2021 | 9.610 | 9.610 | 9.384 | 9.479 | 1,707,334 | -0.10(-1.09%) |
Mar 19, 2021 | 9.558 | 9.787 | 9.355 | 9.584 | 4,526,617 | +0.05(+0.48%) |
Mar 18, 2021 | 9.826 | 9.898 | 9.492 | 9.538 | 1,489,286 | -0.27(-2.74%) |
Mar 17, 2021 | 9.577 | 9.807 | 9.538 | 9.807 | 1,160,224 | +0.28(+2.96%) |
Mar 16, 2021 | 9.597 | 9.662 | 9.446 | 9.525 | 1,274,949 | -0.14(-1.49%) |
Mar 15, 2021 | 9.597 | 9.669 | 9.528 | 9.669 | 1,328,100 | +0.07(+0.75%) |
Mar 12, 2021 | 9.446 | 9.656 | 9.446 | 9.597 | 1,586,979 | +0.22(+2.30%) |
Mar 11, 2021 | 9.433 | 9.489 | 9.263 | 9.381 | 1,126,528 | +0.07(+0.77%) |
Mar 10, 2021 | 9.112 | 9.381 | 9.112 | 9.309 | 1,374,045 | +0.20(+2.16%) |
Mar 09, 2021 | 9.256 | 9.256 | 9.047 | 9.112 | 1,317,405 | -0.14(-1.56%) |
Mar 08, 2021 | 9.086 | 9.374 | 9.053 | 9.256 | 1,832,848 | +0.25(+2.76%) |
Mar 05, 2021 | 8.968 | 9.047 | 8.568 | 9.007 | 1,772,605 | +0.18(+2.08%) |
Mar 04, 2021 | 9.060 | 9.112 | 8.621 | 8.824 | 1,771,192 | -0.24(-2.60%) |
Mar 03, 2021 | 8.975 | 9.237 | 8.942 | 9.060 | 1,192,172 | +0.11(+1.24%) |
Mar 02, 2021 | 8.876 | 9.001 | 8.680 | 8.948 | 1,567,647 | +0.07(+0.81%) |
Mar 01, 2021 | 8.844 | 9.034 | 8.837 | 8.876 | 1,142,825 | +0.17(+1.96%) |
Feb 26, 2021 | 8.588 | 8.811 | 8.490 | 8.706 | 1,616,441 | +0.16(+1.92%) |
Feb 25, 2021 | 8.948 | 9.079 | 8.516 | 8.542 | 1,324,006 | -0.37(-4.19%) |
Feb 24, 2021 | 8.575 | 8.948 | 8.575 | 8.916 | 1,206,784 | +0.38(+4.45%) |
Feb 23, 2021 | 8.562 | 8.614 | 8.392 | 8.536 | 1,210,879 | -0.03(-0.31%) |
Feb 22, 2021 | 8.418 | 8.601 | 8.365 | 8.562 | 1,435,355 | +0.12(+1.40%) |
Feb 19, 2021 | 8.261 | 8.464 | 8.261 | 8.444 | 994,228 | +0.22(+2.63%) |
Feb 18, 2021 | 8.320 | 8.483 | 8.221 | 8.228 | 1,303,736 | -0.12(-1.49%) |
Feb 17, 2021 | 8.516 | 8.614 | 8.287 | 8.352 | 1,223,113 | -0.22(-2.52%) |
Feb 16, 2021 | 8.516 | 8.595 | 8.470 | 8.568 | 1,117,744 | +0.14(+1.63%) |
Feb 12, 2021 | 8.385 | 8.503 | 8.320 | 8.431 | 1,185,807 | +0.09(+1.02%) |
Feb 11, 2021 | 8.136 | 8.385 | 8.136 | 8.346 | 1,606,165 | +0.23(+2.82%) |
Feb 10, 2021 | 8.051 | 8.162 | 7.999 | 8.116 | 1,227,815 | +0.14(+1.81%) |
Feb 09, 2021 | 7.959 | 8.044 | 7.900 | 7.972 | 1,029,407 | +0.00(+0.00%) |
Feb 08, 2021 | 7.822 | 7.979 | 7.822 | 7.972 | 1,041,338 | +0.18(+2.27%) |
Feb 05, 2021 | 7.815 | 7.910 | 7.763 | 7.795 | 1,521,644 | +0.04(+0.51%) |
Feb 04, 2021 | 7.592 | 7.822 | 7.586 | 7.756 | 1,819,096 | +0.22(+2.96%) |
Feb 03, 2021 | 7.658 | 7.684 | 7.514 | 7.533 | 1,496,894 | -0.12(-1.63%) |
Feb 02, 2021 | 7.599 | 7.691 | 7.501 | 7.658 | 1,519,058 | +0.13(+1.74%) |