Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.44 | 10.57 | 10.34 | 10.39 | 124,974 | -0.17(-1.62%) |
Apr 29, 2021 | 10.70 | 10.74 | 10.48 | 10.56 | 97,300 | +0.00(+0.00%) |
Apr 28, 2021 | 10.71 | 10.86 | 10.54 | 10.56 | 88,249 | -0.19(-1.73%) |
Apr 27, 2021 | 10.80 | 11.00 | 10.72 | 10.75 | 105,716 | -0.06(-0.57%) |
Apr 26, 2021 | 11.04 | 11.15 | 10.74 | 10.81 | 97,752 | -0.33(-2.93%) |
Apr 23, 2021 | 11.19 | 11.33 | 11.05 | 11.13 | 125,490 | -0.05(-0.42%) |
Apr 22, 2021 | 11.17 | 11.53 | 11.15 | 11.18 | 180,860 | +0.04(+0.35%) |
Apr 21, 2021 | 10.79 | 11.18 | 10.79 | 11.14 | 147,370 | +0.43(+3.98%) |
Apr 20, 2021 | 10.68 | 10.86 | 10.40 | 10.72 | 191,262 | -0.03(-0.29%) |
Apr 19, 2021 | 11.17 | 11.17 | 10.48 | 10.75 | 298,870 | -0.42(-3.75%) |
Apr 16, 2021 | 11.19 | 11.33 | 10.99 | 11.17 | 193,071 | -0.02(-0.14%) |
Apr 15, 2021 | 10.75 | 11.19 | 10.73 | 11.18 | 138,917 | +0.51(+4.80%) |
Apr 14, 2021 | 10.75 | 11.01 | 10.65 | 10.67 | 175,611 | -0.15(-1.36%) |
Apr 13, 2021 | 10.86 | 11.02 | 10.64 | 10.82 | 172,833 | -0.09(-0.78%) |
Apr 12, 2021 | 10.52 | 10.92 | 10.39 | 10.90 | 180,266 | +0.36(+3.38%) |
Apr 09, 2021 | 10.53 | 10.71 | 10.41 | 10.54 | 225,444 | +0.07(+0.67%) |
Apr 08, 2021 | 10.29 | 10.49 | 10.12 | 10.48 | 203,984 | +0.21(+2.04%) |
Apr 07, 2021 | 9.754 | 10.41 | 9.723 | 10.27 | 285,813 | +0.51(+5.25%) |
Apr 06, 2021 | 9.452 | 9.963 | 9.452 | 9.754 | 143,093 | +0.27(+2.86%) |
Apr 05, 2021 | 9.599 | 9.599 | 9.390 | 9.483 | 146,566 | -0.05(-0.57%) |
Apr 01, 2021 | 9.250 | 9.576 | 9.250 | 9.537 | 262,588 | +0.23(+2.50%) |
Mar 31, 2021 | 9.366 | 9.591 | 9.304 | 9.304 | 274,656 | -0.03(-0.33%) |
Mar 30, 2021 | 9.017 | 9.483 | 9.017 | 9.335 | 232,088 | +0.24(+2.64%) |
Mar 29, 2021 | 9.452 | 9.739 | 9.095 | 9.095 | 251,506 | -0.47(-4.94%) |
Mar 26, 2021 | 9.552 | 9.753 | 9.351 | 9.568 | 152,316 | +0.11(+1.15%) |
Mar 25, 2021 | 8.831 | 9.560 | 8.831 | 9.459 | 224,155 | +0.55(+6.18%) |
Mar 24, 2021 | 8.839 | 9.397 | 8.839 | 8.909 | 234,168 | +0.06(+0.70%) |
Mar 23, 2021 | 8.955 | 8.955 | 8.684 | 8.847 | 316,436 | -0.11(-1.21%) |
Mar 22, 2021 | 9.056 | 9.141 | 8.878 | 8.955 | 254,012 | -0.06(-0.69%) |
Mar 19, 2021 | 9.715 | 9.727 | 8.979 | 9.017 | 1,319,905 | -0.69(-7.11%) |
Mar 18, 2021 | 10.15 | 10.15 | 9.529 | 9.707 | 362,042 | -0.17(-1.73%) |
Mar 17, 2021 | 10.19 | 10.23 | 9.777 | 9.878 | 205,360 | -0.31(-3.04%) |
Mar 16, 2021 | 10.70 | 10.71 | 10.10 | 10.19 | 153,491 | -0.53(-4.92%) |
Mar 15, 2021 | 10.17 | 10.72 | 10.07 | 10.72 | 255,984 | +0.50(+4.86%) |
Mar 12, 2021 | 10.24 | 10.44 | 9.948 | 10.22 | 216,931 | +0.02(+0.15%) |
Mar 11, 2021 | 9.979 | 10.26 | 9.940 | 10.20 | 162,330 | +0.20(+2.02%) |
Mar 10, 2021 | 10.33 | 10.43 | 9.971 | 10.00 | 164,945 | -0.35(-3.37%) |
Mar 09, 2021 | 10.24 | 10.58 | 10.08 | 10.35 | 201,950 | +0.19(+1.83%) |
Mar 08, 2021 | 9.289 | 10.16 | 9.266 | 10.16 | 334,988 | +0.94(+10.17%) |
Mar 05, 2021 | 9.180 | 9.304 | 8.428 | 9.227 | 535,751 | +0.17(+1.88%) |
Mar 04, 2021 | 9.707 | 9.808 | 8.684 | 9.056 | 586,362 | -0.64(-6.63%) |
Mar 03, 2021 | 10.00 | 10.00 | 9.560 | 9.700 | 149,226 | -0.16(-1.65%) |
Mar 02, 2021 | 9.847 | 10.10 | 9.715 | 9.863 | 236,526 | +0.00(+0.00%) |
Mar 01, 2021 | 9.630 | 9.878 | 9.490 | 9.863 | 124,902 | +0.29(+3.08%) |
Feb 26, 2021 | 9.894 | 9.963 | 9.312 | 9.568 | 273,292 | -0.29(-2.91%) |
Feb 25, 2021 | 9.878 | 10.13 | 9.801 | 9.855 | 316,243 | +0.02(+0.24%) |
Feb 24, 2021 | 9.925 | 10.07 | 9.614 | 9.832 | 251,375 | -0.02(-0.24%) |
Feb 23, 2021 | 9.739 | 10.02 | 9.490 | 9.855 | 136,454 | +0.10(+1.03%) |
Feb 22, 2021 | 9.552 | 9.824 | 9.438 | 9.754 | 233,854 | +0.20(+2.11%) |
Feb 19, 2021 | 9.537 | 9.630 | 9.409 | 9.552 | 284,255 | +0.06(+0.65%) |
Feb 18, 2021 | 9.591 | 9.591 | 9.149 | 9.490 | 274,221 | -0.11(-1.13%) |
Feb 17, 2021 | 9.366 | 9.739 | 9.366 | 9.599 | 193,934 | +0.10(+1.06%) |
Feb 16, 2021 | 9.568 | 9.607 | 9.359 | 9.498 | 225,805 | +0.00(+0.00%) |
Feb 12, 2021 | 9.266 | 9.601 | 9.188 | 9.498 | 279,096 | +0.20(+2.17%) |
Feb 11, 2021 | 9.273 | 9.312 | 8.793 | 9.297 | 306,060 | +0.03(+0.33%) |
Feb 10, 2021 | 9.537 | 9.653 | 9.087 | 9.266 | 170,130 | -0.27(-2.85%) |
Feb 09, 2021 | 9.180 | 9.576 | 8.862 | 9.537 | 248,081 | +0.34(+3.71%) |
Feb 08, 2021 | 8.591 | 9.219 | 8.568 | 9.196 | 375,001 | +0.63(+7.33%) |
Feb 05, 2021 | 8.824 | 8.824 | 8.529 | 8.568 | 211,385 | -0.29(-3.24%) |
Feb 04, 2021 | 8.296 | 8.901 | 8.250 | 8.855 | 287,987 | +0.53(+6.33%) |
Feb 03, 2021 | 8.405 | 8.575 | 8.304 | 8.327 | 208,858 | -0.09(-1.01%) |
Feb 02, 2021 | 8.529 | 8.529 | 8.289 | 8.413 | 183,917 | -0.06(-0.73%) |