Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.960 | 9.990 | 9.930 | 9.970 | 306,300 | +0.03(+0.30%) |
Apr 29, 2021 | 9.980 | 9.980 | 9.930 | 9.940 | 128,699 | +0.01(+0.10%) |
Apr 28, 2021 | 9.980 | 9.990 | 9.920 | 9.930 | 329,875 | -0.01(-0.10%) |
Apr 27, 2021 | 10.02 | 10.02 | 9.930 | 9.940 | 196,660 | -0.06(-0.60%) |
Apr 26, 2021 | 9.980 | 10.06 | 9.960 | 10.00 | 307,690 | +0.07(+0.70%) |
Apr 23, 2021 | 9.970 | 9.990 | 9.910 | 9.930 | 222,600 | -0.04(-0.40%) |
Apr 22, 2021 | 9.910 | 9.990 | 9.910 | 9.970 | 407,584 | +0.03(+0.30%) |
Apr 21, 2021 | 9.900 | 9.950 | 9.880 | 9.940 | 189,037 | +0.06(+0.61%) |
Apr 20, 2021 | 9.940 | 9.940 | 9.870 | 9.880 | 522,886 | -0.07(-0.70%) |
Apr 19, 2021 | 9.900 | 9.970 | 9.900 | 9.950 | 297,088 | +0.03(+0.30%) |
Apr 16, 2021 | 9.910 | 9.950 | 9.900 | 9.920 | 341,000 | +0.02(+0.20%) |
Apr 15, 2021 | 9.960 | 10.01 | 9.900 | 9.900 | 491,433 | -0.06(-0.60%) |
Apr 14, 2021 | 9.980 | 10.02 | 9.930 | 9.960 | 208,508 | -0.02(-0.20%) |
Apr 13, 2021 | 9.930 | 10.00 | 9.920 | 9.980 | 255,372 | +0.04(+0.40%) |
Apr 12, 2021 | 9.980 | 9.980 | 9.910 | 9.940 | 864,372 | -0.01(-0.10%) |
Apr 09, 2021 | 10.02 | 10.02 | 9.940 | 9.950 | 389,700 | -0.04(-0.40%) |
Apr 08, 2021 | 10.00 | 10.01 | 9.940 | 9.990 | 484,951 | +0.00(+0.00%) |
Apr 07, 2021 | 10.02 | 10.03 | 9.950 | 9.990 | 860,789 | -0.02(-0.20%) |
Apr 06, 2021 | 10.10 | 10.10 | 9.990 | 10.01 | 623,846 | -0.11(-1.09%) |
Apr 05, 2021 | 10.20 | 10.25 | 10.07 | 10.12 | 282,761 | +0.05(+0.50%) |
Apr 01, 2021 | 10.05 | 10.14 | 10.01 | 10.07 | 500,900 | +0.10(+1.00%) |
Mar 31, 2021 | 10.06 | 10.12 | 9.950 | 9.970 | 819,307 | -0.12(-1.19%) |
Mar 30, 2021 | 9.950 | 10.09 | 9.910 | 10.09 | 610,377 | +0.09(+0.90%) |
Mar 29, 2021 | 10.18 | 10.23 | 9.950 | 10.00 | 271,453 | -0.10(-0.99%) |
Mar 26, 2021 | 10.01 | 10.14 | 9.920 | 10.10 | 262,700 | +0.16(+1.61%) |
Mar 25, 2021 | 9.820 | 9.970 | 9.800 | 9.940 | 847,662 | -0.01(-0.10%) |
Mar 24, 2021 | 10.13 | 10.13 | 9.900 | 9.950 | 791,238 | -0.14(-1.39%) |
Mar 23, 2021 | 10.18 | 10.21 | 10.07 | 10.09 | 467,557 | -0.12(-1.18%) |
Mar 22, 2021 | 10.30 | 10.32 | 10.16 | 10.21 | 488,048 | -0.05(-0.49%) |
Mar 19, 2021 | 10.50 | 10.52 | 10.21 | 10.26 | 857,300 | -0.21(-2.01%) |
Mar 18, 2021 | 10.50 | 10.53 | 10.43 | 10.47 | 385,323 | -0.02(-0.19%) |
Mar 17, 2021 | 10.57 | 10.60 | 10.45 | 10.49 | 378,096 | -0.08(-0.76%) |
Mar 16, 2021 | 10.67 | 10.75 | 10.43 | 10.57 | 498,850 | +0.10(+0.96%) |
Mar 15, 2021 | 10.79 | 10.79 | 10.46 | 10.47 | 373,343 | -0.22(-2.06%) |
Mar 12, 2021 | 10.71 | 10.73 | 10.56 | 10.69 | 334,100 | -0.06(-0.56%) |
Mar 11, 2021 | 10.80 | 10.80 | 10.56 | 10.75 | 610,433 | +0.17(+1.61%) |
Mar 10, 2021 | 10.70 | 10.88 | 10.55 | 10.58 | 410,159 | -0.02(-0.19%) |
Mar 09, 2021 | 10.89 | 11.00 | 10.55 | 10.60 | 326,508 | +0.08(+0.76%) |
Mar 08, 2021 | 10.62 | 11.14 | 10.42 | 10.52 | 742,652 | -0.06(-0.57%) |
Mar 05, 2021 | 10.16 | 10.64 | 10.05 | 10.58 | 869,400 | +0.38(+3.73%) |
Mar 04, 2021 | 10.38 | 10.74 | 9.840 | 10.20 | 1,472,065 | +0.01(+0.10%) |
Mar 03, 2021 | 11.26 | 11.35 | 10.19 | 10.19 | 980,510 | -1.07(-9.50%) |
Mar 02, 2021 | 11.64 | 11.64 | 11.18 | 11.26 | 851,096 | -0.34(-2.93%) |
Mar 01, 2021 | 11.79 | 11.90 | 11.55 | 11.60 | 507,856 | +0.16(+1.40%) |
Feb 26, 2021 | 11.61 | 11.79 | 11.40 | 11.44 | 1,209,000 | -0.18(-1.55%) |
Feb 25, 2021 | 11.90 | 11.92 | 11.50 | 11.62 | 893,121 | -0.26(-2.19%) |
Feb 24, 2021 | 12.00 | 12.14 | 11.78 | 11.88 | 518,185 | -0.21(-1.74%) |
Feb 23, 2021 | 12.06 | 12.37 | 11.51 | 12.09 | 1,216,997 | +0.00(+0.00%) |
Feb 22, 2021 | 12.34 | 12.35 | 12.00 | 12.09 | 793,596 | -0.06(-0.49%) |
Feb 19, 2021 | 12.58 | 12.97 | 12.08 | 12.15 | 826,100 | -0.43(-3.42%) |
Feb 18, 2021 | 12.73 | 13.09 | 12.41 | 12.58 | 570,604 | -0.30(-2.33%) |
Feb 17, 2021 | 12.92 | 13.30 | 12.46 | 12.88 | 1,186,432 | +0.05(+0.39%) |
Feb 16, 2021 | 12.75 | 13.50 | 12.47 | 12.83 | 2,088,813 | +0.33(+2.64%) |
Feb 12, 2021 | 11.93 | 12.78 | 11.80 | 12.50 | 2,353,800 | -0.03(-0.24%) |
Feb 11, 2021 | 10.95 | 12.98 | 10.78 | 12.53 | 5,137,378 | +1.44(+12.98%) |
Feb 10, 2021 | 10.80 | 11.18 | 10.72 | 11.09 | 1,109,448 | +0.36(+3.36%) |
Feb 09, 2021 | 10.87 | 10.90 | 10.65 | 10.73 | 889,679 | -0.14(-1.29%) |
Feb 08, 2021 | 11.10 | 11.18 | 10.81 | 10.87 | 882,206 | -0.08(-0.73%) |
Feb 05, 2021 | 11.07 | 11.19 | 10.77 | 10.95 | 510,500 | -0.05(-0.45%) |
Feb 04, 2021 | 11.23 | 11.27 | 10.92 | 11.00 | 539,245 | -0.13(-1.17%) |
Feb 03, 2021 | 11.29 | 11.36 | 11.09 | 11.13 | 777,393 | -0.18(-1.59%) |
Feb 02, 2021 | 10.90 | 11.38 | 10.90 | 11.31 | 1,104,542 | +0.44(+4.05%) |
Feb 01, 2021 | 10.60 | 10.97 | 10.59 | 10.87 | 1,217,759 | +0.35(+3.33%) |
Jan 29, 2021 | 10.50 | 10.69 | 10.40 | 10.52 | 667,200 | +0.05(+0.48%) |
Jan 28, 2021 | 10.65 | 10.80 | 10.40 | 10.47 | 1,067,425 | +0.00(+0.00%) |
Jan 27, 2021 | 10.52 | 10.74 | 10.30 | 10.47 | 767,279 | -0.27(-2.51%) |
Jan 26, 2021 | 10.97 | 11.08 | 10.72 | 10.74 | 1,076,601 | -0.28(-2.54%) |
Jan 25, 2021 | 11.23 | 11.30 | 10.89 | 11.02 | 1,288,330 | -0.17(-1.52%) |
Jan 22, 2021 | 11.30 | 11.43 | 11.16 | 11.19 | 968,300 | -0.11(-0.97%) |
Jan 21, 2021 | 11.45 | 11.74 | 11.26 | 11.30 | 1,252,847 | -0.50(-4.24%) |
Jan 20, 2021 | 10.98 | 11.80 | 10.98 | 11.80 | 2,531,192 | +0.81(+7.37%) |
Jan 19, 2021 | 11.10 | 11.20 | 10.94 | 10.99 | 1,543,159 | +0.06(+0.55%) |
Jan 15, 2021 | 11.18 | 11.20 | 10.84 | 10.93 | 1,863,400 | -0.24(-2.15%) |
Jan 14, 2021 | 11.29 | 11.33 | 11.13 | 11.17 | 2,239,021 | -0.02(-0.18%) |
Jan 13, 2021 | 11.34 | 11.40 | 11.15 | 11.19 | 3,321,938 | -0.17(-1.50%) |
Jan 12, 2021 | 11.30 | 11.50 | 11.15 | 11.36 | 2,721,538 | +0.06(+0.53%) |
Jan 11, 2021 | 11.84 | 11.85 | 11.17 | 11.30 | 3,121,163 | -0.14(-1.22%) |
Jan 08, 2021 | 12.85 | 12.95 | 11.22 | 11.44 | 6,005,100 | -0.56(-4.67%) |
Jan 07, 2021 | 11.88 | 12.00 | 11.48 | 12.00 | 1,877,943 | +0.31(+2.65%) |
Jan 06, 2021 | 11.38 | 11.97 | 10.96 | 11.69 | 4,207,378 | +1.07(+10.08%) |
Jan 05, 2021 | 10.35 | 10.69 | 10.22 | 10.62 | 485,569 | +0.38(+3.71%) |
Jan 04, 2021 | 10.28 | 10.50 | 10.21 | 10.24 | 66,596 | +0.02(+0.20%) |
Dec 31, 2020 | 10.22 | 10.22 | 10.22 | 69,073 | +0.02(+0.20%) | |
Dec 30, 2020 | 10.24 | 10.33 | 10.19 | 10.20 | 69,073 | +0.05(+0.49%) |
Dec 29, 2020 | 10.18 | 10.22 | 9.810 | 10.15 | 174,188 | -0.05(-0.49%) |
Dec 28, 2020 | 10.48 | 10.58 | 10.19 | 10.20 | 234,623 | -0.06(-0.58%) |
Dec 24, 2020 | 10.50 | 10.65 | 10.20 | 10.26 | 410,300 | +0.11(+1.08%) |
Dec 23, 2020 | 10.26 | 10.27 | 10.15 | 10.15 | 201,262 | -0.07(-0.68%) |
Dec 22, 2020 | 10.25 | 10.46 | 10.16 | 10.22 | 198,655 | +0.07(+0.69%) |
Dec 21, 2020 | 10.10 | 10.20 | 10.07 | 10.15 | 68,270 | +0.00(+0.00%) |
Dec 18, 2020 | 10.19 | 10.39 | 10.12 | 10.15 | 163,900 | +0.07(+0.69%) |
Dec 17, 2020 | 10.10 | 10.20 | 10.08 | 10.08 | 75,732 | -0.02(-0.20%) |
Dec 16, 2020 | 10.10 | 10.20 | 10.06 | 10.10 | 36,207 | +0.00(+0.00%) |
Dec 15, 2020 | 10.10 | 10.19 | 10.10 | 10.10 | 33,358 | +0.02(+0.20%) |
Dec 14, 2020 | 10.20 | 10.20 | 10.05 | 10.08 | 57,973 | -0.07(-0.69%) |
Dec 11, 2020 | 10.16 | 10.22 | 10.00 | 10.15 | 48,600 | +0.05(+0.50%) |
Dec 10, 2020 | 10.21 | 10.25 | 10.06 | 10.10 | 140,709 | -0.08(-0.79%) |
Dec 09, 2020 | 9.820 | 11.00 | 9.820 | 10.18 | 238,632 | +0.23(+2.31%) |
Dec 08, 2020 | 9.980 | 10.15 | 9.800 | 9.950 | 131,514 | -0.01(-0.10%) |
Dec 07, 2020 | 10.03 | 10.05 | 9.850 | 9.960 | 44,895 | -0.06(-0.60%) |
Dec 04, 2020 | 9.810 | 10.02 | 9.810 | 10.02 | 119,000 | +0.21(+2.14%) |
Dec 03, 2020 | 9.810 | 9.834 | 9.810 | 9.810 | 3,705 | +0.00(+0.00%) |
Dec 02, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 156 | +0.00(+0.00%) |
Dec 01, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 1,820 | -0.04(-0.41%) |
Nov 30, 2020 | 9.820 | 9.850 | 9.810 | 9.850 | 13,356 | +0.00(+0.00%) |
Nov 27, 2020 | 9.800 | 9.850 | 9.800 | 9.850 | 14,100 | +0.00(+0.00%) |
Nov 25, 2020 | 9.803 | 9.850 | 9.742 | 9.850 | 9,800 | +0.07(+0.72%) |
Nov 24, 2020 | 9.800 | 9.810 | 9.700 | 9.780 | 37,848 | +0.00(+0.00%) |
Nov 23, 2020 | 9.770 | 9.827 | 9.750 | 9.780 | 24,411 | +0.09(+0.93%) |
Nov 20, 2020 | 9.740 | 9.770 | 9.690 | 9.690 | 9,600 | +0.00(+0.00%) |
Nov 19, 2020 | 9.735 | 9.735 | 9.690 | 9.690 | 4,243 | -0.13(-1.32%) |
Nov 17, 2020 | 9.820 | 9.820 | 9.820 | 0 | +0.08(+0.82%) | |
Nov 16, 2020 | 9.740 | 9.750 | 9.740 | 9.740 | 8,401 | -0.03(-0.31%) |
Nov 13, 2020 | 9.770 | 9.770 | 9.770 | 60 | +0.00(+0.00%) | |
Nov 12, 2020 | 9.770 | 9.770 | 9.770 | 1 | +0.00(+0.00%) | |
Nov 11, 2020 | 9.800 | 9.810 | 9.730 | 9.770 | 56,195 | -0.03(-0.31%) |
Nov 10, 2020 | 9.770 | 9.800 | 9.760 | 9.800 | 12,611 | +0.01(+0.10%) |
Nov 09, 2020 | 9.740 | 9.800 | 9.740 | 9.790 | 228,156 | +0.08(+0.82%) |
Nov 06, 2020 | 9.750 | 9.800 | 9.710 | 9.710 | 15,100 | -0.05(-0.51%) |
Nov 05, 2020 | 9.750 | 9.760 | 9.715 | 9.760 | 144,577 | +0.06(+0.62%) |
Nov 04, 2020 | 9.710 | 9.710 | 9.700 | 9.700 | 5,151 | -0.03(-0.26%) |
Nov 03, 2020 | 9.725 | 9.725 | 9.725 | 9.725 | 1,000 | +0.07(+0.78%) |
Nov 02, 2020 | 9.671 | 9.671 | 9.650 | 9.650 | 1,003 | -0.01(-0.10%) |
Oct 30, 2020 | 9.650 | 9.660 | 9.600 | 9.660 | 384,000 | +0.01(+0.10%) |
Oct 29, 2020 | 9.650 | 9.650 | 9.650 | 65 | +0.00(+0.00%) | |
Oct 28, 2020 | 9.660 | 9.680 | 9.620 | 9.650 | 215,422 | -0.02(-0.21%) |
Oct 27, 2020 | 9.690 | 9.750 | 9.670 | 9.670 | 136,172 | -0.01(-0.10%) |
Oct 26, 2020 | 9.680 | 9.680 | 9.680 | 9.680 | 646 | -0.03(-0.31%) |
Oct 23, 2020 | 9.710 | 9.710 | 9.710 | 75 | +0.00(+0.00%) | |
Oct 22, 2020 | 9.671 | 9.710 | 9.671 | 9.710 | 6,553 | +0.03(+0.31%) |
Oct 21, 2020 | 9.700 | 9.720 | 9.680 | 9.680 | 253,538 | -0.04(-0.41%) |
Oct 20, 2020 | 9.730 | 9.750 | 9.700 | 9.720 | 37,450 | +0.00(+0.00%) |
Oct 19, 2020 | 9.730 | 9.730 | 9.720 | 9.720 | 5,383 | +0.00(+0.00%) |
Oct 15, 2020 | 9.720 | 9.720 | 9.720 | 0 | +0.00(+0.00%) | |
Oct 14, 2020 | 9.730 | 9.730 | 9.720 | 9.720 | 8,907 | +0.00(+0.00%) |
Oct 13, 2020 | 9.730 | 9.745 | 9.710 | 9.720 | 99,915 | -0.03(-0.31%) |
Oct 12, 2020 | 9.760 | 9.760 | 9.750 | 9.750 | 43,734 | +0.00(+0.00%) |
Oct 09, 2020 | 9.750 | 9.760 | 9.750 | 9.750 | 72,200 | -0.03(-0.31%) |
Oct 08, 2020 | 9.800 | 9.800 | 9.780 | 9.780 | 14,593 | +0.02(+0.20%) |
Oct 07, 2020 | 9.760 | 9.760 | 9.750 | 9.760 | 37,945 | +0.01(+0.10%) |
Oct 06, 2020 | 9.770 | 9.777 | 9.750 | 9.750 | 1,000 | -0.01(-0.10%) |
Oct 05, 2020 | 9.760 | 9.760 | 9.760 | 10 | +0.00(+0.00%) | |
Oct 02, 2020 | 9.770 | 9.790 | 9.755 | 9.760 | 4,600 | -0.03(-0.31%) |
Oct 01, 2020 | 9.780 | 9.790 | 9.780 | 9.790 | 259,556 | +0.04(+0.41%) |
Sep 30, 2020 | 9.760 | 9.760 | 9.750 | 9.750 | 2,010 | -0.01(-0.10%) |
Sep 29, 2020 | 9.760 | 9.760 | 9.751 | 9.760 | 1,258 | -0.07(-0.71%) |
Sep 28, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 254 | +0.05(+0.51%) |
Sep 25, 2020 | 9.805 | 9.805 | 9.750 | 9.780 | 10,200 | +0.01(+0.10%) |
Sep 24, 2020 | 9.750 | 9.810 | 9.750 | 9.770 | 52,386 | +0.02(+0.21%) |
Sep 23, 2020 | 9.850 | 9.850 | 9.750 | 9.750 | 63,665 | -0.01(-0.10%) |
Sep 22, 2020 | 9.820 | 9.820 | 9.760 | 9.760 | 16,690 | -0.02(-0.20%) |
Sep 21, 2020 | 9.790 | 9.790 | 9.780 | 9.780 | 3,211 | +0.00(+0.00%) |