Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.50 | 10.67 | 10.30 | 10.50 | 51,373 | -0.08(-0.80%) |
Apr 29, 2021 | 10.43 | 10.68 | 10.43 | 10.58 | 41,008 | +0.19(+1.81%) |
Apr 28, 2021 | 10.58 | 10.70 | 10.31 | 10.39 | 60,906 | -0.09(-0.90%) |
Apr 27, 2021 | 10.47 | 10.76 | 10.43 | 10.49 | 34,960 | -0.01(-0.09%) |
Apr 26, 2021 | 10.61 | 10.73 | 10.47 | 10.50 | 21,749 | -0.03(-0.27%) |
Apr 23, 2021 | 10.55 | 10.74 | 10.49 | 10.52 | 43,730 | +0.08(+0.72%) |
Apr 22, 2021 | 10.62 | 10.69 | 10.38 | 10.45 | 33,705 | -0.19(-1.77%) |
Apr 21, 2021 | 10.63 | 10.67 | 10.50 | 10.64 | 19,676 | +0.12(+1.17%) |
Apr 20, 2021 | 10.68 | 10.68 | 10.43 | 10.51 | 32,156 | -0.18(-1.67%) |
Apr 19, 2021 | 10.82 | 10.82 | 10.61 | 10.69 | 30,771 | -0.11(-1.05%) |
Apr 16, 2021 | 10.94 | 10.94 | 10.72 | 10.81 | 22,820 | -0.02(-0.17%) |
Apr 15, 2021 | 10.75 | 10.87 | 10.66 | 10.82 | 24,176 | +0.08(+0.70%) |
Apr 14, 2021 | 10.68 | 10.83 | 10.63 | 10.75 | 23,203 | +0.10(+0.97%) |
Apr 13, 2021 | 10.79 | 10.93 | 10.61 | 10.65 | 22,976 | -0.11(-1.05%) |
Apr 12, 2021 | 10.87 | 10.95 | 10.71 | 10.76 | 22,266 | -0.05(-0.44%) |
Apr 09, 2021 | 10.91 | 10.93 | 10.75 | 10.81 | 12,524 | +0.00(+0.00%) |
Apr 08, 2021 | 10.79 | 10.86 | 10.52 | 10.81 | 17,898 | -0.01(-0.09%) |
Apr 07, 2021 | 10.90 | 10.99 | 10.73 | 10.82 | 35,064 | -0.13(-1.20%) |
Apr 06, 2021 | 10.99 | 11.10 | 10.89 | 10.95 | 38,131 | -0.11(-1.02%) |
Apr 05, 2021 | 11.17 | 11.17 | 10.91 | 11.06 | 32,050 | +0.01(+0.09%) |
Apr 01, 2021 | 11.08 | 11.15 | 10.92 | 11.05 | 23,988 | -0.09(-0.85%) |
Mar 31, 2021 | 11.14 | 11.25 | 11.02 | 11.15 | 121,241 | +0.09(+0.85%) |
Mar 30, 2021 | 10.92 | 11.14 | 10.66 | 11.05 | 35,373 | +0.19(+1.73%) |
Mar 29, 2021 | 11.13 | 11.13 | 10.82 | 10.86 | 43,579 | -0.23(-2.04%) |
Mar 26, 2021 | 11.05 | 11.15 | 10.87 | 11.09 | 49,674 | +0.16(+1.46%) |
Mar 25, 2021 | 10.57 | 10.96 | 10.54 | 10.93 | 49,867 | +0.30(+2.84%) |
Mar 24, 2021 | 10.77 | 11.17 | 10.60 | 10.63 | 51,839 | -0.02(-0.18%) |
Mar 23, 2021 | 10.73 | 10.73 | 10.50 | 10.65 | 53,672 | -0.24(-2.16%) |
Mar 22, 2021 | 10.87 | 10.92 | 10.64 | 10.88 | 51,281 | -0.16(-1.45%) |
Mar 19, 2021 | 10.83 | 11.05 | 10.57 | 11.04 | 165,583 | +0.07(+0.60%) |
Mar 18, 2021 | 10.88 | 11.36 | 10.83 | 10.98 | 41,081 | +0.08(+0.69%) |
Mar 17, 2021 | 10.90 | 11.04 | 10.81 | 10.90 | 22,091 | +0.00(+0.00%) |
Mar 16, 2021 | 11.31 | 11.31 | 10.73 | 10.90 | 38,881 | -0.21(-1.87%) |
Mar 15, 2021 | 11.35 | 11.35 | 10.91 | 11.11 | 40,843 | -0.31(-2.72%) |
Mar 12, 2021 | 11.44 | 11.66 | 11.23 | 11.42 | 22,608 | +0.09(+0.83%) |
Mar 11, 2021 | 11.61 | 11.61 | 11.10 | 11.32 | 61,948 | -0.22(-1.88%) |
Mar 10, 2021 | 11.62 | 11.66 | 11.31 | 11.54 | 82,835 | +0.17(+1.49%) |
Mar 09, 2021 | 11.23 | 11.51 | 11.04 | 11.37 | 51,402 | -0.10(-0.90%) |
Mar 08, 2021 | 10.84 | 11.48 | 10.42 | 11.48 | 76,497 | +0.67(+6.19%) |
Mar 05, 2021 | 10.74 | 10.83 | 10.60 | 10.81 | 78,758 | +0.25(+2.32%) |
Mar 04, 2021 | 10.33 | 10.74 | 10.33 | 10.56 | 79,541 | +0.15(+1.45%) |
Mar 03, 2021 | 10.10 | 10.64 | 10.10 | 10.41 | 128,102 | +0.25(+2.41%) |
Mar 02, 2021 | 9.977 | 10.27 | 9.859 | 10.17 | 85,176 | +0.16(+1.60%) |
Mar 01, 2021 | 9.751 | 10.18 | 9.619 | 10.01 | 114,790 | +0.39(+4.02%) |
Feb 26, 2021 | 9.713 | 9.987 | 9.619 | 9.619 | 101,578 | -0.12(-1.26%) |
Feb 25, 2021 | 9.987 | 10.13 | 9.742 | 9.742 | 87,305 | -0.25(-2.54%) |
Feb 24, 2021 | 9.987 | 10.19 | 9.977 | 9.996 | 68,379 | +0.08(+0.76%) |
Feb 23, 2021 | 10.01 | 10.34 | 9.873 | 9.921 | 58,754 | +0.07(+0.67%) |
Feb 22, 2021 | 9.789 | 9.944 | 9.789 | 9.855 | 103,577 | -0.03(-0.29%) |
Feb 19, 2021 | 9.751 | 9.930 | 9.704 | 9.883 | 40,652 | +0.14(+1.45%) |
Feb 18, 2021 | 9.826 | 9.855 | 9.676 | 9.742 | 42,757 | -0.08(-0.77%) |
Feb 17, 2021 | 9.553 | 9.855 | 9.506 | 9.817 | 56,699 | +0.19(+1.96%) |
Feb 16, 2021 | 9.812 | 9.812 | 9.478 | 9.629 | 46,519 | +0.14(+1.49%) |
Feb 12, 2021 | 9.346 | 9.619 | 9.346 | 9.487 | 32,585 | +0.05(+0.50%) |
Feb 11, 2021 | 9.242 | 9.657 | 9.242 | 9.440 | 39,631 | -0.13(-1.38%) |
Feb 10, 2021 | 9.120 | 9.742 | 9.120 | 9.572 | 24,065 | -0.09(-0.97%) |
Feb 09, 2021 | 9.336 | 9.751 | 9.336 | 9.666 | 49,783 | +0.06(+0.59%) |
Feb 08, 2021 | 9.393 | 9.647 | 9.393 | 9.610 | 109,734 | +0.19(+2.00%) |
Feb 05, 2021 | 9.384 | 9.421 | 9.289 | 9.421 | 31,842 | +0.04(+0.40%) |
Feb 04, 2021 | 9.318 | 9.440 | 9.318 | 9.384 | 28,457 | +0.04(+0.38%) |
Feb 03, 2021 | 9.236 | 9.348 | 9.189 | 9.348 | 39,690 | +0.07(+0.71%) |
Feb 02, 2021 | 9.367 | 9.376 | 9.255 | 9.283 | 43,668 | +0.04(+0.41%) |