Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.95 | 11.01 | 10.61 | 10.65 | 464,390 | -0.40(-3.62%) |
Apr 29, 2021 | 11.20 | 11.20 | 11.01 | 11.05 | 312,505 | +0.00(+0.00%) |
Apr 28, 2021 | 10.94 | 11.16 | 10.94 | 11.05 | 398,788 | +0.07(+0.66%) |
Apr 27, 2021 | 11.02 | 11.08 | 10.82 | 10.97 | 358,436 | -0.11(-0.98%) |
Apr 26, 2021 | 11.00 | 11.26 | 11.00 | 11.08 | 593,655 | +0.02(+0.20%) |
Apr 23, 2021 | 11.30 | 11.35 | 10.93 | 11.06 | 693,764 | -0.25(-2.22%) |
Apr 22, 2021 | 11.29 | 11.39 | 11.12 | 11.31 | 930,675 | +0.04(+0.31%) |
Apr 21, 2021 | 11.25 | 11.32 | 11.12 | 11.28 | 592,180 | +0.06(+0.56%) |
Apr 20, 2021 | 11.26 | 11.35 | 10.97 | 11.21 | 489,506 | +0.13(+1.14%) |
Apr 19, 2021 | 11.43 | 11.47 | 11.04 | 11.09 | 753,735 | -0.17(-1.50%) |
Apr 16, 2021 | 11.06 | 11.45 | 11.06 | 11.26 | 517,604 | +0.10(+0.88%) |
Apr 15, 2021 | 11.12 | 11.16 | 10.79 | 11.16 | 454,037 | +0.42(+3.93%) |
Apr 14, 2021 | 10.69 | 11.03 | 10.69 | 10.74 | 242,564 | +0.05(+0.46%) |
Apr 13, 2021 | 10.62 | 10.78 | 10.55 | 10.69 | 190,550 | -0.04(-0.33%) |
Apr 12, 2021 | 10.81 | 10.89 | 10.59 | 10.72 | 280,241 | -0.18(-1.61%) |
Apr 09, 2021 | 10.87 | 10.96 | 10.75 | 10.90 | 319,893 | +0.08(+0.71%) |
Apr 08, 2021 | 10.78 | 10.87 | 10.57 | 10.82 | 211,410 | +0.04(+0.39%) |
Apr 07, 2021 | 10.55 | 10.81 | 10.55 | 10.78 | 161,170 | +0.13(+1.26%) |
Apr 06, 2021 | 10.41 | 10.69 | 10.41 | 10.64 | 245,201 | +0.30(+2.85%) |
Apr 05, 2021 | 9.976 | 10.65 | 9.727 | 10.35 | 906,547 | +0.28(+2.79%) |
Apr 01, 2021 | 10.74 | 11.60 | 9.920 | 10.07 | 2,240,677 | -0.70(-6.47%) |
Mar 31, 2021 | 10.79 | 10.88 | 10.69 | 10.76 | 180,965 | +0.03(+0.26%) |
Mar 30, 2021 | 10.73 | 10.83 | 10.69 | 10.74 | 63,182 | -0.01(-0.13%) |
Mar 29, 2021 | 10.76 | 10.82 | 10.58 | 10.75 | 121,873 | +0.06(+0.59%) |
Mar 26, 2021 | 10.74 | 10.95 | 10.59 | 10.69 | 204,111 | -0.12(-1.11%) |
Mar 25, 2021 | 10.60 | 10.81 | 10.33 | 10.81 | 253,246 | +0.27(+2.53%) |
Mar 24, 2021 | 10.44 | 10.69 | 10.44 | 10.54 | 153,911 | +0.25(+2.46%) |
Mar 23, 2021 | 10.50 | 10.59 | 10.19 | 10.29 | 287,503 | -0.41(-3.88%) |
Mar 22, 2021 | 10.68 | 10.73 | 10.45 | 10.70 | 275,781 | +0.09(+0.86%) |
Mar 19, 2021 | 10.52 | 10.83 | 10.37 | 10.61 | 265,131 | +0.15(+1.41%) |
Mar 18, 2021 | 10.85 | 10.88 | 10.42 | 10.46 | 293,024 | -0.32(-3.00%) |
Mar 17, 2021 | 10.69 | 10.98 | 10.67 | 10.78 | 141,054 | +0.04(+0.39%) |
Mar 16, 2021 | 11.06 | 11.06 | 10.45 | 10.74 | 516,182 | -0.34(-3.05%) |
Mar 15, 2021 | 10.93 | 11.23 | 10.90 | 11.08 | 433,302 | +0.05(+0.45%) |
Mar 12, 2021 | 10.79 | 11.11 | 10.71 | 11.03 | 353,604 | +0.21(+1.95%) |
Mar 11, 2021 | 10.67 | 11.05 | 10.55 | 10.82 | 346,440 | +0.21(+1.99%) |
Mar 10, 2021 | 10.26 | 10.65 | 10.26 | 10.61 | 407,297 | +0.46(+4.50%) |
Mar 09, 2021 | 10.26 | 10.43 | 10.09 | 10.15 | 287,278 | -0.02(-0.21%) |
Mar 08, 2021 | 10.31 | 10.38 | 10.10 | 10.17 | 258,682 | -0.06(-0.55%) |
Mar 05, 2021 | 10.15 | 10.40 | 9.895 | 10.23 | 425,149 | +0.18(+1.75%) |
Mar 04, 2021 | 10.02 | 10.36 | 9.962 | 10.05 | 303,570 | +0.00(+0.00%) |
Mar 03, 2021 | 9.976 | 10.31 | 9.976 | 10.05 | 280,165 | +0.11(+1.13%) |
Mar 02, 2021 | 9.983 | 10.07 | 9.737 | 9.941 | 509,168 | +0.09(+0.93%) |
Mar 01, 2021 | 10.24 | 10.32 | 9.843 | 9.850 | 550,000 | +0.02(+0.21%) |
Feb 26, 2021 | 10.19 | 10.52 | 9.829 | 9.829 | 1,860,190 | -0.39(-3.85%) |
Feb 25, 2021 | 10.62 | 10.64 | 10.20 | 10.22 | 663,916 | -0.28(-2.68%) |
Feb 24, 2021 | 10.16 | 10.65 | 10.16 | 10.50 | 878,524 | +0.41(+4.11%) |
Feb 23, 2021 | 10.12 | 10.31 | 9.864 | 10.09 | 246,823 | -0.10(-0.97%) |
Feb 22, 2021 | 9.962 | 10.53 | 9.962 | 10.19 | 370,715 | +0.23(+2.33%) |
Feb 19, 2021 | 9.969 | 10.14 | 9.892 | 9.955 | 240,524 | -0.04(-0.35%) |
Feb 18, 2021 | 10.16 | 10.22 | 9.797 | 9.990 | 476,364 | -0.17(-1.66%) |
Feb 17, 2021 | 10.27 | 10.28 | 9.737 | 10.16 | 601,680 | -0.41(-3.86%) |
Feb 16, 2021 | 10.55 | 10.83 | 10.33 | 10.57 | 330,594 | -0.03(-0.27%) |
Feb 12, 2021 | 10.26 | 10.68 | 10.26 | 10.59 | 210,370 | +0.21(+2.03%) |
Feb 11, 2021 | 10.38 | 10.50 | 10.19 | 10.38 | 261,548 | -0.17(-1.60%) |
Feb 10, 2021 | 10.38 | 10.76 | 10.19 | 10.55 | 188,872 | +0.17(+1.62%) |
Feb 09, 2021 | 10.37 | 10.46 | 10.17 | 10.38 | 212,734 | -0.01(-0.07%) |
Feb 08, 2021 | 10.55 | 10.71 | 10.38 | 10.39 | 217,802 | -0.12(-1.14%) |
Feb 05, 2021 | 10.09 | 10.51 | 10.01 | 10.51 | 424,438 | +0.56(+5.58%) |
Feb 04, 2021 | 9.730 | 9.983 | 9.568 | 9.955 | 241,100 | +0.28(+2.91%) |
Feb 03, 2021 | 9.730 | 9.836 | 9.491 | 9.674 | 166,869 | +0.05(+0.51%) |
Feb 02, 2021 | 9.667 | 9.843 | 9.568 | 9.625 | 200,399 | +0.07(+0.74%) |