Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.58 | 10.70 | 10.58 | 10.67 | 79,816 | +0.06(+0.58%) |
Apr 29, 2021 | 10.68 | 10.68 | 10.58 | 10.61 | 107,453 | -0.07(-0.64%) |
Apr 28, 2021 | 10.61 | 10.70 | 10.59 | 10.68 | 100,258 | +0.07(+0.65%) |
Apr 27, 2021 | 10.59 | 10.65 | 10.58 | 10.61 | 118,175 | +0.02(+0.14%) |
Apr 26, 2021 | 10.70 | 10.73 | 10.58 | 10.59 | 106,116 | -0.10(-0.93%) |
Apr 23, 2021 | 10.70 | 10.73 | 10.68 | 10.69 | 78,638 | +0.02(+0.14%) |
Apr 22, 2021 | 10.70 | 10.71 | 10.66 | 10.68 | 111,553 | +0.00(+0.04%) |
Apr 21, 2021 | 10.70 | 10.74 | 10.67 | 10.67 | 98,971 | +0.00(+0.00%) |
Apr 20, 2021 | 10.73 | 10.80 | 10.66 | 10.67 | 169,013 | -0.04(-0.36%) |
Apr 19, 2021 | 10.69 | 10.73 | 10.68 | 10.71 | 120,769 | +0.06(+0.57%) |
Apr 16, 2021 | 10.67 | 10.70 | 10.65 | 10.65 | 115,680 | -0.03(-0.28%) |
Apr 15, 2021 | 10.71 | 10.76 | 10.66 | 10.68 | 83,898 | -0.02(-0.14%) |
Apr 14, 2021 | 10.66 | 10.73 | 10.66 | 10.70 | 108,024 | +0.02(+0.21%) |
Apr 13, 2021 | 10.70 | 10.71 | 10.63 | 10.67 | 137,252 | -0.02(-0.14%) |
Apr 12, 2021 | 10.66 | 10.72 | 10.64 | 10.69 | 194,776 | +0.03(+0.29%) |
Apr 09, 2021 | 10.67 | 10.70 | 10.64 | 10.66 | 102,272 | -0.01(-0.07%) |
Apr 08, 2021 | 10.60 | 10.67 | 10.57 | 10.67 | 206,808 | +0.10(+0.94%) |
Apr 07, 2021 | 10.56 | 10.60 | 10.54 | 10.57 | 87,642 | +0.01(+0.07%) |
Apr 06, 2021 | 10.54 | 10.57 | 10.51 | 10.56 | 180,887 | +0.03(+0.29%) |
Apr 05, 2021 | 10.56 | 10.56 | 10.51 | 10.53 | 412,644 | -0.02(-0.14%) |
Apr 01, 2021 | 10.51 | 10.58 | 10.50 | 10.54 | 439,718 | +0.05(+0.51%) |
Mar 31, 2021 | 10.57 | 10.58 | 10.47 | 10.49 | 317,798 | -0.05(-0.43%) |
Mar 30, 2021 | 10.54 | 10.54 | 10.52 | 10.54 | 73,024 | +0.01(+0.07%) |
Mar 29, 2021 | 10.54 | 10.55 | 10.49 | 10.53 | 169,608 | -0.01(-0.07%) |
Mar 26, 2021 | 10.50 | 10.54 | 10.50 | 10.54 | 72,300 | +0.05(+0.51%) |
Mar 25, 2021 | 10.48 | 10.50 | 10.40 | 10.48 | 87,590 | +0.00(+0.00%) |
Mar 24, 2021 | 10.50 | 10.50 | 10.46 | 10.48 | 141,461 | +0.02(+0.22%) |
Mar 23, 2021 | 10.44 | 10.47 | 10.41 | 10.46 | 321,253 | +0.03(+0.33%) |
Mar 22, 2021 | 10.46 | 10.51 | 10.42 | 10.43 | 344,811 | -0.02(-0.14%) |
Mar 19, 2021 | 10.48 | 10.49 | 10.41 | 10.44 | 125,739 | -0.01(-0.07%) |
Mar 18, 2021 | 10.46 | 10.55 | 10.44 | 10.45 | 110,427 | -0.02(-0.22%) |
Mar 17, 2021 | 10.52 | 10.53 | 10.46 | 10.47 | 117,756 | -0.03(-0.29%) |
Mar 16, 2021 | 10.46 | 10.50 | 10.43 | 10.50 | 78,371 | +0.07(+0.65%) |
Mar 15, 2021 | 10.34 | 10.48 | 10.32 | 10.43 | 264,598 | +0.13(+1.25%) |
Mar 12, 2021 | 10.38 | 10.39 | 10.30 | 10.30 | 114,116 | -0.06(-0.58%) |
Mar 11, 2021 | 10.40 | 10.42 | 10.36 | 10.37 | 442,028 | +0.02(+0.15%) |
Mar 10, 2021 | 10.36 | 10.39 | 10.32 | 10.35 | 184,506 | +0.02(+0.15%) |
Mar 09, 2021 | 10.25 | 10.35 | 10.25 | 10.33 | 143,085 | +0.08(+0.81%) |
Mar 08, 2021 | 10.24 | 10.29 | 10.23 | 10.25 | 226,984 | +0.01(+0.07%) |
Mar 05, 2021 | 10.18 | 10.25 | 10.15 | 10.24 | 113,323 | +0.07(+0.67%) |
Mar 04, 2021 | 10.17 | 10.21 | 10.15 | 10.18 | 175,700 | -0.02(-0.22%) |
Mar 03, 2021 | 10.13 | 10.27 | 10.12 | 10.20 | 142,518 | +0.05(+0.45%) |
Mar 02, 2021 | 10.15 | 10.21 | 10.14 | 10.15 | 159,136 | -0.02(-0.22%) |
Mar 01, 2021 | 10.18 | 10.29 | 10.18 | 10.18 | 142,888 | +0.00(+0.00%) |
Feb 26, 2021 | 10.13 | 10.23 | 10.13 | 10.18 | 208,024 | +0.09(+0.90%) |
Feb 25, 2021 | 10.12 | 10.20 | 10.08 | 10.08 | 250,326 | -0.05(-0.52%) |
Feb 24, 2021 | 10.07 | 10.15 | 10.05 | 10.14 | 170,060 | +0.08(+0.75%) |
Feb 23, 2021 | 10.11 | 10.13 | 10.02 | 10.06 | 145,626 | -0.05(-0.45%) |
Feb 22, 2021 | 10.16 | 10.18 | 10.11 | 10.11 | 194,575 | -0.02(-0.15%) |
Feb 19, 2021 | 10.16 | 10.20 | 10.12 | 10.12 | 182,268 | +0.02(+0.15%) |
Feb 18, 2021 | 10.21 | 10.22 | 10.09 | 10.11 | 153,323 | -0.11(-1.07%) |
Feb 17, 2021 | 10.17 | 10.22 | 10.11 | 10.22 | 59,367 | +0.05(+0.52%) |
Feb 16, 2021 | 10.22 | 10.26 | 10.10 | 10.16 | 152,878 | -0.06(-0.59%) |
Feb 12, 2021 | 10.27 | 10.27 | 10.22 | 10.22 | 89,715 | -0.03(-0.29%) |
Feb 11, 2021 | 10.25 | 10.26 | 10.23 | 10.26 | 75,102 | +0.04(+0.37%) |
Feb 10, 2021 | 10.29 | 10.29 | 10.19 | 10.22 | 69,593 | -0.03(-0.29%) |
Feb 09, 2021 | 10.16 | 10.25 | 10.16 | 10.25 | 139,979 | +0.10(+0.96%) |
Feb 08, 2021 | 10.17 | 10.20 | 10.14 | 10.15 | 90,081 | +0.03(+0.30%) |
Feb 05, 2021 | 10.14 | 10.15 | 10.07 | 10.12 | 290,778 | -0.02(-0.22%) |
Feb 04, 2021 | 10.16 | 10.20 | 10.13 | 10.14 | 168,562 | -0.04(-0.37%) |
Feb 03, 2021 | 10.16 | 10.23 | 10.14 | 10.18 | 92,892 | +0.05(+0.45%) |
Feb 02, 2021 | 10.13 | 10.19 | 10.11 | 10.13 | 97,038 | +0.02(+0.22%) |