Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.98 | 11.25 | 10.98 | 11.06 | 82,836 | +0.01(+0.07%) |
Apr 29, 2021 | 10.90 | 11.08 | 10.83 | 11.05 | 161,836 | +0.19(+1.79%) |
Apr 28, 2021 | 10.73 | 10.91 | 10.73 | 10.86 | 103,444 | +0.17(+1.54%) |
Apr 27, 2021 | 10.74 | 10.84 | 10.64 | 10.70 | 50,183 | +0.05(+0.47%) |
Apr 26, 2021 | 10.64 | 10.69 | 10.59 | 10.64 | 58,574 | +0.06(+0.54%) |
Apr 23, 2021 | 10.70 | 10.70 | 10.54 | 10.59 | 100,239 | -0.06(-0.61%) |
Apr 22, 2021 | 10.73 | 10.74 | 10.65 | 10.65 | 47,197 | +0.02(+0.22%) |
Apr 21, 2021 | 10.62 | 10.68 | 10.60 | 10.63 | 55,198 | +0.06(+0.61%) |
Apr 20, 2021 | 10.69 | 10.69 | 10.49 | 10.56 | 135,570 | -0.09(-0.87%) |
Apr 19, 2021 | 10.64 | 10.69 | 10.64 | 10.66 | 63,162 | -0.03(-0.27%) |
Apr 16, 2021 | 10.67 | 10.69 | 10.63 | 10.69 | 50,781 | +0.03(+0.27%) |
Apr 15, 2021 | 10.57 | 10.67 | 10.57 | 10.66 | 51,304 | +0.09(+0.81%) |
Apr 14, 2021 | 10.69 | 10.71 | 10.42 | 10.57 | 85,678 | -0.09(-0.80%) |
Apr 13, 2021 | 10.61 | 10.69 | 10.56 | 10.66 | 109,063 | +0.03(+0.27%) |
Apr 12, 2021 | 10.59 | 10.65 | 10.58 | 10.63 | 102,998 | +0.06(+0.54%) |
Apr 09, 2021 | 10.56 | 10.60 | 10.54 | 10.57 | 75,330 | -0.03(-0.27%) |
Apr 08, 2021 | 10.62 | 10.68 | 10.59 | 10.60 | 114,918 | -0.01(-0.07%) |
Apr 07, 2021 | 10.53 | 10.63 | 10.53 | 10.61 | 42,109 | +0.11(+1.09%) |
Apr 06, 2021 | 10.51 | 10.62 | 10.48 | 10.49 | 62,734 | +0.04(+0.34%) |
Apr 05, 2021 | 10.46 | 10.61 | 10.37 | 10.46 | 84,907 | -0.01(-0.07%) |
Apr 01, 2021 | 10.46 | 10.49 | 10.44 | 10.46 | 53,446 | +0.03(+0.27%) |
Mar 31, 2021 | 10.34 | 10.45 | 10.34 | 10.44 | 118,520 | +0.07(+0.69%) |
Mar 30, 2021 | 10.27 | 10.39 | 10.27 | 10.37 | 82,314 | +0.17(+1.68%) |
Mar 29, 2021 | 10.41 | 10.44 | 10.16 | 10.19 | 100,447 | -0.18(-1.72%) |
Mar 26, 2021 | 10.37 | 10.40 | 10.32 | 10.37 | 126,111 | +0.00(+0.00%) |
Mar 25, 2021 | 10.41 | 10.41 | 10.34 | 10.37 | 82,143 | -0.04(-0.41%) |
Mar 24, 2021 | 10.41 | 10.41 | 10.34 | 10.41 | 67,496 | -0.01(-0.07%) |
Mar 23, 2021 | 10.41 | 10.48 | 10.38 | 10.42 | 39,543 | -0.03(-0.26%) |
Mar 22, 2021 | 10.34 | 10.46 | 10.34 | 10.45 | 49,197 | +0.04(+0.41%) |
Mar 19, 2021 | 10.43 | 10.45 | 10.38 | 10.41 | 56,401 | +0.02(+0.20%) |
Mar 18, 2021 | 10.47 | 10.47 | 10.26 | 10.39 | 60,944 | -0.04(-0.41%) |
Mar 17, 2021 | 10.54 | 10.54 | 10.41 | 10.43 | 93,693 | -0.11(-1.07%) |
Mar 16, 2021 | 10.51 | 10.54 | 10.43 | 10.54 | 138,776 | +0.07(+0.68%) |
Mar 15, 2021 | 10.28 | 10.51 | 10.26 | 10.47 | 109,928 | +0.19(+1.86%) |
Mar 12, 2021 | 10.36 | 10.36 | 10.22 | 10.28 | 55,835 | -0.03(-0.27%) |
Mar 11, 2021 | 10.36 | 10.36 | 10.29 | 10.31 | 63,719 | -0.05(-0.48%) |
Mar 10, 2021 | 10.40 | 10.43 | 10.31 | 10.36 | 56,764 | -0.06(-0.61%) |
Mar 09, 2021 | 10.29 | 10.43 | 10.28 | 10.42 | 109,575 | +0.14(+1.38%) |
Mar 08, 2021 | 10.25 | 10.29 | 10.22 | 10.28 | 70,279 | +0.08(+0.76%) |
Mar 05, 2021 | 10.16 | 10.20 | 10.08 | 10.20 | 76,756 | +0.06(+0.56%) |
Mar 04, 2021 | 10.16 | 10.23 | 10.08 | 10.14 | 104,219 | -0.06(-0.55%) |
Mar 03, 2021 | 10.14 | 10.25 | 10.11 | 10.20 | 109,398 | +0.08(+0.84%) |
Mar 02, 2021 | 10.28 | 10.33 | 10.10 | 10.12 | 203,785 | -0.21(-2.05%) |
Mar 01, 2021 | 10.48 | 10.49 | 10.26 | 10.33 | 61,929 | -0.13(-1.22%) |
Feb 26, 2021 | 10.22 | 10.50 | 10.17 | 10.46 | 107,572 | +0.30(+2.92%) |
Feb 25, 2021 | 10.32 | 10.32 | 10.12 | 10.16 | 61,966 | -0.16(-1.58%) |
Feb 24, 2021 | 10.32 | 10.34 | 10.22 | 10.32 | 56,695 | +0.05(+0.48%) |
Feb 23, 2021 | 10.43 | 10.43 | 10.14 | 10.27 | 114,073 | -0.11(-1.02%) |
Feb 22, 2021 | 10.19 | 10.44 | 10.19 | 10.38 | 67,231 | +0.16(+1.59%) |
Feb 19, 2021 | 10.33 | 10.33 | 10.15 | 10.22 | 78,735 | -0.01(-0.14%) |
Feb 18, 2021 | 10.28 | 10.35 | 10.18 | 10.23 | 68,943 | -0.09(-0.87%) |
Feb 17, 2021 | 10.17 | 10.32 | 10.08 | 10.32 | 97,489 | +0.18(+1.73%) |
Feb 16, 2021 | 10.36 | 10.44 | 9.993 | 10.14 | 242,783 | -0.22(-2.10%) |
Feb 12, 2021 | 10.50 | 10.50 | 10.32 | 10.36 | 95,724 | -0.14(-1.34%) |
Feb 11, 2021 | 10.25 | 10.53 | 10.20 | 10.50 | 194,955 | +0.30(+2.92%) |
Feb 10, 2021 | 10.20 | 10.28 | 10.19 | 10.20 | 79,402 | +0.00(+0.03%) |
Feb 09, 2021 | 10.18 | 10.26 | 10.17 | 10.20 | 130,901 | +0.02(+0.21%) |
Feb 08, 2021 | 10.10 | 10.18 | 10.09 | 10.18 | 65,713 | +0.12(+1.19%) |
Feb 05, 2021 | 10.05 | 10.06 | 10.00 | 10.06 | 115,951 | +0.06(+0.56%) |
Feb 04, 2021 | 10.34 | 10.34 | 9.737 | 10.00 | 472,713 | -0.34(-3.26%) |
Feb 03, 2021 | 10.24 | 10.34 | 10.17 | 10.34 | 98,930 | +0.13(+1.24%) |
Feb 02, 2021 | 10.07 | 10.23 | 10.07 | 10.21 | 98,399 | +0.17(+1.68%) |