Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.30 | 10.31 | 10.00 | 10.02 | 6,100 | -0.28(-2.73%) |
Apr 29, 2021 | 10.33 | 10.46 | 10.30 | 10.30 | 12,940 | -0.26(-2.51%) |
Apr 28, 2021 | 10.18 | 10.56 | 10.18 | 10.56 | 446 | +0.25(+2.47%) |
Apr 27, 2021 | 10.37 | 10.38 | 10.17 | 10.31 | 3,478 | +0.10(+0.95%) |
Apr 26, 2021 | 10.21 | 10.22 | 10.21 | 10.21 | 325 | -0.07(-0.65%) |
Apr 23, 2021 | 10.32 | 10.33 | 10.21 | 10.28 | 3,500 | +0.10(+0.98%) |
Apr 22, 2021 | 10.21 | 10.21 | 10.13 | 10.18 | 1,422 | -0.16(-1.51%) |
Apr 21, 2021 | 10.33 | 10.34 | 10.33 | 10.34 | 351 | +0.01(+0.06%) |
Apr 20, 2021 | 10.29 | 10.38 | 10.21 | 10.33 | 1,315 | -0.14(-1.34%) |
Apr 19, 2021 | 10.35 | 10.47 | 10.35 | 10.47 | 1,554 | +0.06(+0.56%) |
Apr 16, 2021 | 10.30 | 10.47 | 10.30 | 10.41 | 2,300 | +0.21(+2.09%) |
Apr 15, 2021 | 10.40 | 10.40 | 10.19 | 10.20 | 1,194 | -0.38(-3.60%) |
Apr 14, 2021 | 10.75 | 10.75 | 10.58 | 10.58 | 3,588 | +0.07(+0.69%) |
Apr 13, 2021 | 10.28 | 10.51 | 10.28 | 10.51 | 2,656 | +0.29(+2.81%) |
Apr 12, 2021 | 10.22 | 10.22 | 10.22 | 10.22 | 578 | -0.14(-1.34%) |
Apr 09, 2021 | 9.740 | 10.49 | 9.740 | 10.36 | 7,300 | -0.03(-0.31%) |
Apr 08, 2021 | 9.890 | 10.39 | 9.890 | 10.39 | 1,468 | +0.64(+6.58%) |
Apr 07, 2021 | 10.13 | 10.13 | 9.750 | 9.750 | 3,124 | -0.30(-2.99%) |
Apr 06, 2021 | 10.13 | 10.13 | 9.921 | 10.05 | 7,487 | -0.09(-0.87%) |
Apr 05, 2021 | 10.19 | 10.19 | 10.02 | 10.14 | 12,218 | +0.04(+0.38%) |
Apr 01, 2021 | 10.10 | 10.14 | 10.08 | 10.10 | 2,500 | +0.06(+0.60%) |
Mar 31, 2021 | 10.28 | 10.28 | 10.04 | 10.04 | 8,568 | -0.06(-0.59%) |
Mar 30, 2021 | 10.10 | 10.11 | 10.10 | 10.10 | 1,219 | -0.26(-2.50%) |
Mar 29, 2021 | 10.50 | 10.50 | 10.23 | 10.36 | 8,244 | -0.11(-1.03%) |
Mar 26, 2021 | 10.03 | 10.52 | 10.03 | 10.47 | 2,900 | +0.17(+1.62%) |
Mar 25, 2021 | 9.820 | 10.30 | 9.700 | 10.30 | 26,129 | +0.18(+1.77%) |
Mar 24, 2021 | 10.30 | 10.30 | 10.12 | 10.12 | 3,391 | -0.18(-1.74%) |
Mar 23, 2021 | 10.95 | 10.95 | 10.30 | 10.30 | 8,643 | -0.65(-5.94%) |
Mar 22, 2021 | 10.78 | 11.00 | 10.70 | 10.95 | 3,271 | +0.20(+1.86%) |
Mar 19, 2021 | 9.800 | 10.75 | 9.800 | 10.75 | 19,500 | +0.76(+7.61%) |
Mar 18, 2021 | 9.935 | 10.06 | 9.831 | 9.990 | 21,483 | -0.04(-0.40%) |
Mar 17, 2021 | 9.466 | 10.03 | 9.466 | 10.03 | 13,948 | +0.49(+5.14%) |
Mar 16, 2021 | 9.750 | 9.900 | 9.540 | 9.540 | 21,495 | -0.21(-2.18%) |
Mar 15, 2021 | 10.00 | 10.02 | 9.720 | 9.753 | 23,020 | -0.29(-2.86%) |
Mar 12, 2021 | 10.50 | 10.70 | 9.090 | 10.04 | 37,700 | -0.75(-6.93%) |
Mar 11, 2021 | 10.86 | 10.86 | 10.70 | 10.79 | 4,949 | +0.11(+1.05%) |
Mar 10, 2021 | 10.66 | 10.69 | 10.65 | 10.68 | 17,935 | +0.10(+0.90%) |
Mar 09, 2021 | 10.46 | 10.65 | 10.46 | 10.58 | 13,439 | +0.00(+0.00%) |
Mar 08, 2021 | 10.72 | 10.79 | 10.48 | 10.58 | 24,321 | -0.02(-0.21%) |
Mar 05, 2021 | 10.70 | 10.72 | 10.48 | 10.60 | 6,700 | -0.03(-0.27%) |
Mar 04, 2021 | 10.83 | 10.90 | 10.63 | 10.63 | 4,928 | -0.31(-2.82%) |
Mar 03, 2021 | 10.93 | 11.00 | 10.85 | 10.94 | 7,257 | -0.13(-1.21%) |
Mar 02, 2021 | 11.09 | 11.09 | 11.07 | 11.07 | 799 | -0.05(-0.42%) |
Mar 01, 2021 | 11.22 | 11.22 | 11.12 | 11.12 | 710 | +0.25(+2.30%) |
Feb 26, 2021 | 10.98 | 11.03 | 10.72 | 10.87 | 8,700 | -0.05(-0.46%) |
Feb 25, 2021 | 11.25 | 11.34 | 10.92 | 10.92 | 7,260 | -0.28(-2.50%) |
Feb 24, 2021 | 11.32 | 11.33 | 11.18 | 11.20 | 5,688 | -0.06(-0.54%) |
Feb 23, 2021 | 11.49 | 11.49 | 11.17 | 11.26 | 5,537 | -0.35(-2.98%) |
Feb 22, 2021 | 11.70 | 11.87 | 11.61 | 11.61 | 4,021 | +0.15(+1.27%) |
Feb 19, 2021 | 11.05 | 11.46 | 11.05 | 11.46 | 54,000 | +0.43(+3.94%) |
Feb 18, 2021 | 11.28 | 11.28 | 10.93 | 11.03 | 5,712 | -0.37(-3.28%) |
Feb 17, 2021 | 11.18 | 11.43 | 11.18 | 11.40 | 21,562 | +0.15(+1.35%) |
Feb 16, 2021 | 11.98 | 12.24 | 11.20 | 11.25 | 27,152 | -1.17(-9.44%) |
Feb 12, 2021 | 12.45 | 12.46 | 12.42 | 12.42 | 14,600 | +0.07(+0.54%) |
Feb 11, 2021 | 12.44 | 12.49 | 12.35 | 12.35 | 924 | -0.15(-1.17%) |
Feb 10, 2021 | 11.67 | 12.50 | 11.67 | 12.50 | 3,388 | +0.17(+1.40%) |
Feb 09, 2021 | 12.71 | 12.71 | 12.21 | 12.33 | 19,147 | +0.10(+0.80%) |
Feb 08, 2021 | 12.21 | 12.23 | 12.17 | 12.23 | 3,356 | +0.08(+0.65%) |
Feb 05, 2021 | 12.14 | 12.17 | 12.08 | 12.15 | 8,200 | +0.07(+0.57%) |
Feb 04, 2021 | 12.05 | 12.15 | 11.98 | 12.08 | 7,723 | -0.11(-0.88%) |
Feb 03, 2021 | 11.73 | 12.25 | 11.73 | 12.19 | 5,731 | +0.39(+3.31%) |
Feb 02, 2021 | 12.37 | 12.38 | 11.74 | 11.80 | 13,395 | -0.44(-3.60%) |