Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.10 | 10.20 | 10.06 | 10.12 | 281,300 | +0.09(+0.90%) |
Apr 29, 2021 | 10.11 | 10.11 | 9.980 | 10.03 | 220,429 | +0.00(+0.00%) |
Apr 28, 2021 | 10.00 | 10.10 | 9.990 | 10.03 | 111,648 | +0.05(+0.50%) |
Apr 27, 2021 | 10.00 | 10.01 | 9.950 | 9.980 | 5,995 | +0.03(+0.30%) |
Apr 26, 2021 | 9.950 | 10.01 | 9.950 | 9.950 | 33,888 | -0.06(-0.60%) |
Apr 23, 2021 | 10.04 | 10.04 | 10.00 | 10.01 | 7,900 | +0.00(+0.00%) |
Apr 22, 2021 | 10.00 | 10.10 | 9.990 | 10.01 | 30,167 | +0.01(+0.10%) |
Apr 21, 2021 | 9.900 | 10.02 | 9.900 | 10.00 | 47,922 | +0.06(+0.60%) |
Apr 20, 2021 | 9.980 | 10.05 | 9.930 | 9.940 | 165,171 | -0.03(-0.30%) |
Apr 19, 2021 | 9.970 | 9.970 | 9.945 | 9.970 | 70,957 | -0.03(-0.30%) |
Apr 16, 2021 | 9.970 | 10.02 | 9.958 | 10.00 | 36,000 | +0.01(+0.10%) |
Apr 15, 2021 | 10.15 | 10.15 | 9.900 | 9.990 | 113,061 | -0.13(-1.28%) |
Apr 14, 2021 | 10.20 | 10.20 | 10.05 | 10.12 | 26,593 | -0.09(-0.88%) |
Apr 13, 2021 | 10.05 | 10.26 | 10.05 | 10.21 | 62,026 | +0.08(+0.79%) |
Apr 12, 2021 | 10.13 | 10.18 | 10.10 | 10.13 | 70,329 | -0.05(-0.49%) |
Apr 09, 2021 | 10.07 | 10.20 | 10.07 | 10.18 | 32,200 | +0.08(+0.79%) |
Apr 08, 2021 | 10.15 | 10.17 | 10.03 | 10.10 | 86,513 | -0.03(-0.30%) |
Apr 07, 2021 | 10.04 | 10.15 | 10.04 | 10.13 | 381,209 | +0.03(+0.30%) |
Apr 06, 2021 | 10.07 | 10.13 | 10.00 | 10.10 | 403,687 | +0.06(+0.60%) |
Apr 05, 2021 | 9.970 | 10.08 | 9.960 | 10.04 | 71,617 | +0.08(+0.80%) |
Apr 01, 2021 | 10.00 | 10.12 | 9.960 | 9.960 | 121,100 | -0.03(-0.30%) |
Mar 31, 2021 | 9.820 | 10.01 | 9.820 | 9.990 | 84,419 | +0.16(+1.63%) |
Mar 30, 2021 | 9.900 | 9.930 | 9.720 | 9.830 | 323,248 | -0.05(-0.51%) |
Mar 29, 2021 | 10.10 | 10.10 | 9.790 | 9.880 | 137,942 | -0.07(-0.70%) |
Mar 26, 2021 | 9.800 | 10.01 | 9.740 | 9.950 | 86,300 | +0.15(+1.53%) |
Mar 25, 2021 | 9.800 | 9.870 | 9.700 | 9.800 | 293,396 | +0.02(+0.20%) |
Mar 24, 2021 | 10.00 | 10.01 | 9.660 | 9.780 | 392,677 | -0.18(-1.81%) |
Mar 23, 2021 | 10.15 | 10.19 | 9.920 | 9.960 | 363,119 | -0.22(-2.16%) |
Mar 22, 2021 | 10.10 | 10.20 | 10.10 | 10.18 | 89,790 | +0.01(+0.10%) |
Mar 19, 2021 | 10.10 | 10.17 | 10.05 | 10.17 | 20,500 | -0.01(-0.10%) |
Mar 18, 2021 | 10.05 | 10.20 | 10.05 | 10.18 | 226,708 | +0.08(+0.79%) |
Mar 17, 2021 | 10.05 | 10.11 | 9.970 | 10.10 | 22,774 | -0.03(-0.30%) |
Mar 16, 2021 | 10.08 | 10.14 | 10.07 | 10.13 | 53,169 | -0.07(-0.69%) |
Mar 15, 2021 | 10.08 | 10.20 | 10.08 | 10.20 | 62,907 | +0.07(+0.69%) |
Mar 12, 2021 | 10.22 | 10.22 | 10.09 | 10.13 | 55,400 | -0.14(-1.36%) |
Mar 11, 2021 | 10.07 | 10.32 | 10.07 | 10.27 | 51,663 | +0.17(+1.68%) |
Mar 10, 2021 | 10.06 | 10.11 | 10.03 | 10.10 | 140,753 | +0.02(+0.20%) |
Mar 09, 2021 | 10.09 | 10.13 | 10.02 | 10.08 | 170,537 | +0.00(+0.00%) |
Mar 08, 2021 | 10.13 | 10.17 | 9.950 | 10.08 | 505,614 | -0.06(-0.59%) |
Mar 05, 2021 | 10.20 | 10.49 | 10.00 | 10.14 | 656,900 | +0.12(+1.20%) |
Mar 04, 2021 | 10.17 | 10.18 | 9.900 | 10.02 | 364,523 | -0.27(-2.62%) |
Mar 03, 2021 | 10.20 | 10.40 | 10.18 | 10.29 | 518,789 | +0.11(+1.08%) |
Mar 02, 2021 | 10.59 | 10.65 | 10.13 | 10.18 | 370,510 | -0.50(-4.68%) |
Mar 01, 2021 | 10.51 | 10.69 | 10.40 | 10.68 | 275,520 | +0.21(+2.01%) |
Feb 26, 2021 | 10.65 | 10.71 | 10.31 | 10.47 | 219,300 | -0.23(-2.15%) |
Feb 25, 2021 | 10.89 | 10.91 | 10.43 | 10.70 | 228,411 | -0.30(-2.73%) |
Feb 24, 2021 | 11.08 | 11.40 | 10.73 | 11.00 | 100,310 | -0.07(-0.63%) |
Feb 23, 2021 | 10.85 | 11.07 | 10.39 | 11.07 | 276,562 | -0.03(-0.27%) |
Feb 22, 2021 | 11.25 | 11.36 | 11.04 | 11.10 | 298,897 | -0.17(-1.51%) |
Feb 19, 2021 | 11.20 | 11.34 | 11.17 | 11.27 | 94,000 | +0.11(+0.99%) |
Feb 18, 2021 | 11.62 | 11.62 | 11.03 | 11.16 | 115,637 | -0.28(-2.45%) |
Feb 17, 2021 | 11.35 | 11.48 | 11.21 | 11.44 | 125,517 | +0.09(+0.79%) |
Feb 16, 2021 | 11.99 | 11.99 | 11.30 | 11.35 | 139,210 | -0.05(-0.44%) |
Feb 12, 2021 | 11.62 | 11.62 | 11.40 | 11.40 | 23,300 | -0.33(-2.81%) |
Feb 11, 2021 | 11.75 | 11.84 | 11.53 | 11.73 | 150,146 | +0.08(+0.69%) |
Feb 10, 2021 | 11.88 | 11.88 | 11.53 | 11.65 | 212,255 | +0.07(+0.60%) |
Feb 09, 2021 | 11.88 | 11.90 | 11.25 | 11.58 | 127,155 | -0.35(-2.93%) |
Feb 08, 2021 | 11.87 | 11.98 | 11.50 | 11.93 | 290,431 | +0.27(+2.32%) |
Feb 05, 2021 | 11.20 | 11.95 | 11.10 | 11.66 | 297,800 | +0.67(+6.10%) |
Feb 04, 2021 | 10.98 | 11.03 | 10.70 | 10.99 | 181,184 | +0.04(+0.37%) |
Feb 03, 2021 | 10.91 | 11.00 | 10.76 | 10.95 | 176,446 | +0.00(+0.00%) |
Feb 02, 2021 | 10.95 | 11.02 | 10.70 | 10.95 | 280,858 | +0.15(+1.39%) |