Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.960 | 9.990 | 9.950 | 9.980 | 61,800 | +0.02(+0.20%) |
Apr 29, 2021 | 9.980 | 9.980 | 9.940 | 9.960 | 78,798 | +0.00(+0.00%) |
Apr 28, 2021 | 9.960 | 9.990 | 9.930 | 9.960 | 184,923 | +0.01(+0.10%) |
Apr 27, 2021 | 9.990 | 9.990 | 9.940 | 9.950 | 119,763 | -0.01(-0.10%) |
Apr 26, 2021 | 10.02 | 10.02 | 9.940 | 9.960 | 158,700 | +0.01(+0.10%) |
Apr 23, 2021 | 10.00 | 10.01 | 9.950 | 9.950 | 137,100 | -0.05(-0.50%) |
Apr 22, 2021 | 10.00 | 10.02 | 9.970 | 10.00 | 289,966 | -0.02(-0.20%) |
Apr 21, 2021 | 9.930 | 10.03 | 9.920 | 10.02 | 241,344 | +0.09(+0.91%) |
Apr 20, 2021 | 9.960 | 9.970 | 9.900 | 9.930 | 453,627 | -0.03(-0.30%) |
Apr 19, 2021 | 9.970 | 9.990 | 9.930 | 9.960 | 320,821 | +0.01(+0.10%) |
Apr 16, 2021 | 10.00 | 10.02 | 9.950 | 9.950 | 304,600 | -0.05(-0.50%) |
Apr 15, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 352,648 | +0.02(+0.20%) |
Apr 14, 2021 | 10.01 | 10.01 | 9.960 | 9.980 | 256,005 | -0.02(-0.20%) |
Apr 13, 2021 | 10.02 | 10.02 | 9.980 | 10.00 | 307,038 | +0.00(+0.00%) |
Apr 12, 2021 | 10.02 | 10.03 | 10.00 | 10.00 | 435,620 | -0.02(-0.20%) |
Apr 09, 2021 | 10.02 | 10.05 | 9.990 | 10.02 | 897,500 | +0.01(+0.10%) |
Apr 08, 2021 | 10.01 | 10.03 | 10.01 | 10.01 | 150,604 | +0.00(+0.00%) |
Apr 07, 2021 | 10.04 | 10.04 | 9.970 | 10.01 | 421,970 | +0.00(+0.00%) |
Apr 06, 2021 | 10.09 | 10.09 | 10.00 | 10.01 | 283,266 | -0.05(-0.50%) |
Apr 05, 2021 | 10.10 | 10.10 | 10.05 | 10.06 | 277,518 | +0.00(+0.00%) |
Apr 01, 2021 | 10.14 | 10.15 | 10.04 | 10.06 | 414,800 | -0.05(-0.49%) |
Mar 31, 2021 | 10.15 | 10.15 | 10.04 | 10.11 | 484,708 | +0.04(+0.40%) |
Mar 30, 2021 | 10.05 | 10.10 | 10.02 | 10.07 | 1,099,368 | +0.02(+0.20%) |
Mar 29, 2021 | 10.18 | 10.21 | 10.00 | 10.05 | 2,142,778 | -0.01(-0.10%) |
Mar 26, 2021 | 9.900 | 10.25 | 9.890 | 10.06 | 7,930,900 | +0.15(+1.51%) |
Mar 25, 2021 | 9.800 | 10.00 | 9.800 | 9.910 | 725,707 | +0.11(+1.12%) |
Mar 24, 2021 | 9.880 | 9.910 | 9.790 | 9.800 | 579,595 | -0.08(-0.81%) |
Mar 23, 2021 | 9.920 | 9.970 | 9.810 | 9.880 | 499,542 | -0.06(-0.60%) |
Mar 22, 2021 | 9.960 | 9.990 | 9.940 | 9.940 | 76,571 | +0.02(+0.20%) |
Mar 19, 2021 | 9.950 | 10.02 | 9.899 | 9.920 | 259,100 | -0.05(-0.50%) |
Mar 18, 2021 | 10.08 | 10.08 | 9.930 | 9.970 | 336,991 | -0.06(-0.60%) |
Mar 17, 2021 | 9.970 | 10.05 | 9.970 | 10.03 | 226,631 | -0.02(-0.20%) |
Mar 16, 2021 | 10.14 | 10.14 | 10.01 | 10.05 | 294,717 | +0.01(+0.10%) |
Mar 15, 2021 | 10.15 | 10.15 | 10.00 | 10.04 | 275,104 | -0.10(-1.03%) |
Mar 12, 2021 | 10.15 | 10.17 | 10.05 | 10.14 | 78,200 | -0.05(-0.44%) |
Mar 11, 2021 | 10.16 | 10.25 | 10.07 | 10.19 | 248,629 | +0.12(+1.19%) |
Mar 10, 2021 | 10.15 | 10.18 | 10.04 | 10.07 | 126,275 | -0.01(-0.10%) |
Mar 09, 2021 | 10.09 | 10.18 | 10.04 | 10.08 | 120,289 | +0.00(+0.00%) |
Mar 08, 2021 | 10.10 | 10.17 | 9.980 | 10.08 | 222,482 | -0.03(-0.30%) |
Mar 05, 2021 | 10.05 | 10.32 | 9.810 | 10.11 | 450,400 | +0.06(+0.60%) |
Mar 04, 2021 | 10.10 | 10.25 | 9.710 | 10.05 | 788,275 | -0.25(-2.43%) |
Mar 03, 2021 | 10.41 | 10.47 | 10.24 | 10.30 | 300,006 | -0.11(-1.06%) |
Mar 02, 2021 | 10.70 | 10.70 | 10.33 | 10.41 | 456,664 | -0.29(-2.71%) |
Mar 01, 2021 | 10.82 | 10.85 | 10.59 | 10.70 | 324,216 | +0.11(+1.04%) |
Feb 26, 2021 | 10.59 | 10.70 | 10.35 | 10.59 | 449,500 | +0.04(+0.38%) |
Feb 25, 2021 | 10.80 | 10.91 | 10.31 | 10.55 | 556,956 | -0.25(-2.31%) |
Feb 24, 2021 | 10.85 | 10.90 | 10.77 | 10.80 | 377,759 | +0.05(+0.47%) |
Feb 23, 2021 | 10.90 | 11.05 | 10.40 | 10.75 | 1,082,099 | -0.54(-4.78%) |
Feb 22, 2021 | 11.45 | 11.52 | 11.20 | 11.29 | 383,595 | -0.30(-2.59%) |
Feb 19, 2021 | 11.39 | 11.70 | 11.34 | 11.59 | 269,600 | +0.13(+1.13%) |
Feb 18, 2021 | 11.40 | 11.60 | 11.31 | 11.46 | 515,920 | -0.08(-0.69%) |
Feb 17, 2021 | 11.56 | 11.74 | 11.40 | 11.54 | 989,871 | +0.24(+2.12%) |
Feb 16, 2021 | 11.35 | 11.49 | 11.15 | 11.30 | 574,678 | +0.01(+0.09%) |
Feb 12, 2021 | 11.39 | 11.39 | 11.20 | 11.29 | 191,200 | -0.11(-0.96%) |
Feb 11, 2021 | 11.30 | 11.51 | 11.25 | 11.40 | 310,645 | +0.03(+0.26%) |
Feb 10, 2021 | 11.40 | 11.50 | 11.10 | 11.37 | 381,553 | +0.04(+0.35%) |
Feb 09, 2021 | 11.53 | 11.90 | 11.26 | 11.33 | 742,886 | -0.39(-3.33%) |
Feb 08, 2021 | 11.20 | 12.27 | 11.12 | 11.72 | 1,227,837 | +0.63(+5.68%) |
Feb 05, 2021 | 11.30 | 11.37 | 11.05 | 11.09 | 217,800 | -0.15(-1.33%) |
Feb 04, 2021 | 11.08 | 11.32 | 10.97 | 11.24 | 346,061 | +0.14(+1.26%) |
Feb 03, 2021 | 10.78 | 11.25 | 10.72 | 11.10 | 843,181 | +0.39(+3.64%) |
Feb 02, 2021 | 10.81 | 10.90 | 10.66 | 10.71 | 454,863 | +0.01(+0.09%) |