Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.67 | 10.88 | 10.56 | 10.56 | 41,414 | -0.14(-1.30%) |
Apr 29, 2021 | 10.77 | 10.85 | 10.70 | 10.70 | 22,893 | +0.07(+0.66%) |
Apr 28, 2021 | 10.28 | 10.64 | 10.28 | 10.63 | 38,025 | +0.36(+3.48%) |
Apr 27, 2021 | 10.39 | 10.39 | 10.25 | 10.27 | 10,097 | -0.10(-0.93%) |
Apr 26, 2021 | 10.30 | 10.42 | 10.30 | 10.36 | 24,944 | +0.06(+0.59%) |
Apr 23, 2021 | 10.15 | 10.39 | 10.15 | 10.30 | 25,124 | +0.13(+1.29%) |
Apr 22, 2021 | 10.23 | 10.25 | 10.17 | 10.17 | 15,206 | -0.03(-0.26%) |
Apr 21, 2021 | 10.01 | 10.26 | 10.01 | 10.20 | 13,567 | +0.13(+1.30%) |
Apr 20, 2021 | 10.20 | 10.22 | 10.07 | 10.07 | 40,424 | -0.13(-1.28%) |
Apr 19, 2021 | 10.17 | 10.35 | 10.17 | 10.20 | 22,432 | -0.02(-0.17%) |
Apr 16, 2021 | 10.30 | 10.36 | 10.22 | 10.22 | 20,191 | -0.09(-0.85%) |
Apr 15, 2021 | 10.21 | 10.36 | 10.21 | 10.30 | 24,487 | +0.09(+0.85%) |
Apr 14, 2021 | 10.20 | 10.39 | 10.20 | 10.22 | 31,907 | +0.01(+0.09%) |
Apr 13, 2021 | 10.05 | 10.22 | 10.03 | 10.21 | 50,259 | +0.23(+2.27%) |
Apr 12, 2021 | 9.981 | 10.02 | 9.981 | 9.981 | 5,624 | -0.03(-0.35%) |
Apr 09, 2021 | 9.911 | 10.06 | 9.911 | 10.02 | 24,550 | +0.08(+0.79%) |
Apr 08, 2021 | 9.989 | 9.989 | 9.894 | 9.937 | 11,262 | -0.05(-0.52%) |
Apr 07, 2021 | 9.954 | 10.02 | 9.946 | 9.989 | 4,857 | +0.05(+0.53%) |
Apr 06, 2021 | 9.954 | 10.02 | 9.931 | 9.937 | 8,772 | +0.05(+0.53%) |
Apr 05, 2021 | 10.07 | 10.07 | 9.859 | 9.885 | 24,438 | -0.10(-1.00%) |
Apr 01, 2021 | 9.667 | 9.985 | 9.667 | 9.985 | 36,711 | +0.44(+4.61%) |
Mar 31, 2021 | 9.414 | 9.545 | 9.414 | 9.545 | 56,824 | +0.04(+0.46%) |
Mar 30, 2021 | 9.545 | 9.562 | 9.501 | 9.501 | 16,369 | -0.10(-1.09%) |
Mar 29, 2021 | 9.615 | 9.642 | 9.588 | 9.606 | 24,932 | -0.05(-0.54%) |
Mar 26, 2021 | 9.536 | 9.719 | 9.501 | 9.658 | 11,013 | +0.17(+1.74%) |
Mar 25, 2021 | 9.431 | 9.510 | 9.231 | 9.493 | 30,081 | +0.06(+0.65%) |
Mar 24, 2021 | 9.379 | 9.493 | 9.379 | 9.431 | 13,297 | +0.10(+1.03%) |
Mar 23, 2021 | 9.344 | 9.484 | 9.336 | 9.336 | 8,300 | -0.15(-1.56%) |
Mar 22, 2021 | 9.536 | 9.597 | 9.475 | 9.484 | 16,483 | -0.05(-0.55%) |
Mar 19, 2021 | 9.458 | 9.597 | 9.423 | 9.536 | 19,388 | +0.03(+0.37%) |
Mar 18, 2021 | 9.580 | 9.641 | 9.466 | 9.501 | 25,596 | -0.18(-1.89%) |
Mar 17, 2021 | 9.693 | 9.745 | 9.266 | 9.684 | 23,957 | -0.04(-0.45%) |
Mar 16, 2021 | 9.937 | 9.952 | 9.728 | 9.728 | 20,535 | -0.20(-2.06%) |
Mar 15, 2021 | 9.933 | 9.933 | 9.822 | 9.933 | 34,504 | +0.06(+0.61%) |
Mar 12, 2021 | 9.890 | 9.950 | 9.866 | 9.873 | 32,405 | -0.01(-0.09%) |
Mar 11, 2021 | 9.813 | 9.916 | 9.804 | 9.881 | 29,521 | +0.08(+0.81%) |
Mar 10, 2021 | 9.629 | 9.813 | 9.557 | 9.802 | 13,879 | +0.22(+2.30%) |
Mar 09, 2021 | 9.616 | 9.665 | 9.582 | 9.582 | 26,922 | -0.01(-0.09%) |
Mar 08, 2021 | 9.693 | 9.719 | 9.540 | 9.591 | 21,684 | +0.01(+0.09%) |
Mar 05, 2021 | 9.685 | 9.710 | 9.377 | 9.582 | 47,847 | +0.07(+0.72%) |
Mar 04, 2021 | 9.616 | 9.710 | 9.488 | 9.514 | 32,694 | -0.02(-0.18%) |
Mar 03, 2021 | 9.488 | 9.608 | 9.403 | 9.531 | 45,733 | +0.13(+1.36%) |
Mar 02, 2021 | 9.386 | 9.471 | 9.283 | 9.403 | 56,317 | +0.03(+0.36%) |
Mar 01, 2021 | 9.086 | 9.394 | 9.086 | 9.369 | 51,542 | +0.35(+3.89%) |
Feb 26, 2021 | 9.104 | 9.189 | 8.975 | 9.018 | 38,722 | -0.19(-2.04%) |
Feb 25, 2021 | 9.206 | 9.394 | 9.104 | 9.206 | 61,702 | -0.09(-0.92%) |
Feb 24, 2021 | 9.052 | 9.326 | 9.044 | 9.292 | 24,831 | +0.26(+2.84%) |
Feb 23, 2021 | 8.950 | 9.035 | 8.727 | 9.035 | 35,880 | +0.11(+1.25%) |
Feb 22, 2021 | 8.898 | 8.990 | 8.787 | 8.924 | 24,157 | +0.15(+1.66%) |
Feb 19, 2021 | 8.702 | 8.830 | 8.702 | 8.779 | 20,706 | +0.08(+0.88%) |
Feb 18, 2021 | 8.839 | 8.860 | 8.702 | 8.702 | 18,005 | -0.16(-1.83%) |
Feb 17, 2021 | 9.018 | 9.018 | 8.736 | 8.864 | 31,670 | -0.08(-0.86%) |
Feb 16, 2021 | 8.967 | 9.086 | 8.898 | 8.941 | 47,354 | +0.09(+0.97%) |
Feb 12, 2021 | 8.796 | 8.933 | 8.796 | 8.856 | 17,782 | +0.05(+0.58%) |
Feb 11, 2021 | 8.830 | 8.873 | 8.796 | 8.804 | 32,132 | -0.04(-0.49%) |
Feb 10, 2021 | 8.813 | 8.915 | 8.770 | 8.847 | 28,950 | +0.01(+0.10%) |
Feb 09, 2021 | 8.830 | 8.839 | 8.762 | 8.839 | 23,672 | -0.03(-0.39%) |
Feb 08, 2021 | 8.736 | 8.873 | 8.736 | 8.873 | 12,443 | +0.18(+2.06%) |
Feb 05, 2021 | 8.608 | 8.710 | 8.556 | 8.693 | 62,237 | +0.15(+1.80%) |
Feb 04, 2021 | 8.548 | 8.548 | 8.488 | 8.539 | 36,296 | +0.03(+0.40%) |
Feb 03, 2021 | 8.480 | 8.522 | 8.420 | 8.505 | 25,230 | +0.07(+0.81%) |
Feb 02, 2021 | 8.394 | 8.462 | 8.394 | 8.437 | 15,223 | +0.15(+1.86%) |