Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.990 | 10.01 | 9.970 | 9.970 | 1,820,300 | -0.02(-0.20%) |
Apr 29, 2021 | 10.04 | 10.04 | 9.990 | 9.990 | 2,152,758 | -0.03(-0.30%) |
Apr 28, 2021 | 10.02 | 10.05 | 10.01 | 10.02 | 350,920 | +0.00(+0.00%) |
Apr 27, 2021 | 10.01 | 10.04 | 10.01 | 10.02 | 153,069 | +0.00(+0.00%) |
Apr 26, 2021 | 10.01 | 10.05 | 10.01 | 10.02 | 250,648 | +0.01(+0.10%) |
Apr 23, 2021 | 10.01 | 10.02 | 10.01 | 10.01 | 109,000 | +0.00(+0.00%) |
Apr 22, 2021 | 10.02 | 10.02 | 10.00 | 10.01 | 146,617 | +0.01(+0.10%) |
Apr 21, 2021 | 9.990 | 10.01 | 9.990 | 10.00 | 566,579 | +0.00(+0.00%) |
Apr 20, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 376,357 | +0.00(+0.00%) |
Apr 19, 2021 | 10.00 | 10.02 | 9.995 | 10.00 | 607,720 | +0.00(+0.00%) |
Apr 16, 2021 | 10.03 | 10.03 | 9.980 | 10.00 | 812,000 | -0.02(-0.20%) |
Apr 15, 2021 | 10.02 | 10.03 | 10.02 | 10.02 | 189,946 | +0.00(+0.00%) |
Apr 14, 2021 | 10.02 | 10.03 | 10.00 | 10.02 | 249,626 | -0.01(-0.10%) |
Apr 13, 2021 | 10.03 | 10.04 | 10.02 | 10.03 | 184,080 | +0.00(+0.00%) |
Apr 12, 2021 | 10.03 | 10.05 | 10.00 | 10.03 | 375,344 | +0.00(+0.00%) |
Apr 09, 2021 | 10.07 | 10.07 | 10.03 | 10.03 | 608,200 | -0.01(-0.10%) |
Apr 08, 2021 | 10.05 | 10.06 | 10.03 | 10.04 | 303,699 | +0.01(+0.10%) |
Apr 07, 2021 | 10.05 | 10.06 | 10.03 | 10.03 | 1,237,703 | +0.00(+0.00%) |
Apr 06, 2021 | 10.04 | 10.05 | 10.02 | 10.03 | 427,669 | -0.01(-0.10%) |
Apr 05, 2021 | 10.04 | 10.05 | 10.02 | 10.04 | 130,705 | +0.00(+0.00%) |
Apr 01, 2021 | 10.00 | 10.09 | 10.00 | 10.04 | 523,900 | +0.04(+0.40%) |
Mar 31, 2021 | 10.00 | 10.03 | 9.995 | 10.00 | 1,039,693 | +0.00(+0.00%) |
Mar 30, 2021 | 10.00 | 10.02 | 9.990 | 10.00 | 668,226 | -0.01(-0.10%) |
Mar 29, 2021 | 10.02 | 10.02 | 9.990 | 10.01 | 531,315 | -0.01(-0.10%) |
Mar 26, 2021 | 9.980 | 10.03 | 9.970 | 10.02 | 861,100 | +0.03(+0.30%) |
Mar 25, 2021 | 9.990 | 10.03 | 9.960 | 9.990 | 2,380,031 | +0.00(+0.00%) |
Mar 24, 2021 | 9.980 | 10.00 | 9.980 | 9.990 | 1,469,293 | +0.00(+0.00%) |
Mar 23, 2021 | 10.02 | 10.02 | 9.980 | 9.990 | 1,460,490 | -0.03(-0.30%) |
Mar 22, 2021 | 10.01 | 10.03 | 10.00 | 10.02 | 996,176 | -0.01(-0.10%) |
Mar 19, 2021 | 10.03 | 10.04 | 10.00 | 10.03 | 704,400 | +0.02(+0.20%) |
Mar 18, 2021 | 10.03 | 10.05 | 10.00 | 10.01 | 770,152 | -0.03(-0.30%) |
Mar 17, 2021 | 10.05 | 10.06 | 10.03 | 10.04 | 636,730 | +0.00(+0.00%) |
Mar 16, 2021 | 10.04 | 10.05 | 10.03 | 10.04 | 860,972 | +0.04(+0.40%) |
Mar 15, 2021 | 10.05 | 10.09 | 9.970 | 10.00 | 2,380,520 | -0.05(-0.50%) |
Mar 12, 2021 | 10.07 | 10.09 | 10.04 | 10.05 | 444,400 | +0.00(+0.00%) |
Mar 11, 2021 | 10.05 | 10.10 | 10.03 | 10.05 | 716,540 | -0.01(-0.10%) |
Mar 10, 2021 | 10.06 | 10.08 | 10.04 | 10.06 | 416,574 | +0.01(+0.10%) |
Mar 09, 2021 | 10.03 | 10.07 | 10.00 | 10.05 | 533,732 | +0.04(+0.40%) |
Mar 08, 2021 | 10.05 | 10.05 | 10.00 | 10.01 | 1,031,431 | -0.03(-0.30%) |
Mar 05, 2021 | 9.980 | 10.08 | 9.920 | 10.04 | 2,024,400 | +0.04(+0.40%) |
Mar 04, 2021 | 10.00 | 10.02 | 9.950 | 10.00 | 2,622,249 | -0.01(-0.10%) |
Mar 03, 2021 | 10.03 | 10.07 | 9.960 | 10.01 | 1,834,682 | -0.02(-0.20%) |
Mar 02, 2021 | 10.03 | 10.08 | 10.01 | 10.03 | 1,551,460 | -0.02(-0.20%) |
Mar 01, 2021 | 10.04 | 10.12 | 10.03 | 10.05 | 414,704 | +0.01(+0.10%) |
Feb 26, 2021 | 10.05 | 10.09 | 10.02 | 10.04 | 1,293,600 | -0.01(-0.10%) |
Feb 25, 2021 | 10.10 | 10.12 | 10.04 | 10.05 | 1,325,740 | -0.05(-0.50%) |
Feb 24, 2021 | 10.09 | 10.12 | 10.06 | 10.10 | 595,669 | +0.01(+0.10%) |
Feb 23, 2021 | 10.08 | 10.11 | 10.05 | 10.09 | 1,649,300 | -0.01(-0.10%) |
Feb 22, 2021 | 10.09 | 10.15 | 10.08 | 10.10 | 1,571,267 | -0.03(-0.30%) |
Feb 19, 2021 | 10.18 | 10.20 | 10.02 | 10.13 | 2,763,600 | -0.03(-0.30%) |
Feb 18, 2021 | 10.14 | 10.23 | 10.11 | 10.16 | 1,025,684 | -0.01(-0.10%) |
Feb 17, 2021 | 10.29 | 10.30 | 10.14 | 10.17 | 1,951,220 | -0.05(-0.49%) |
Feb 16, 2021 | 10.28 | 10.66 | 10.10 | 10.22 | 3,237,288 | -0.07(-0.68%) |
Feb 12, 2021 | 10.28 | 10.34 | 10.27 | 10.29 | 1,194,100 | +0.02(+0.19%) |
Feb 11, 2021 | 10.30 | 10.33 | 10.26 | 10.27 | 798,479 | -0.03(-0.29%) |
Feb 10, 2021 | 10.32 | 10.32 | 10.26 | 10.30 | 1,084,889 | +0.01(+0.10%) |
Feb 09, 2021 | 10.26 | 10.33 | 10.23 | 10.29 | 939,912 | +0.03(+0.29%) |
Feb 08, 2021 | 10.38 | 10.41 | 10.23 | 10.26 | 2,267,639 | -0.08(-0.77%) |
Feb 05, 2021 | 10.45 | 10.46 | 10.30 | 10.34 | 1,141,800 | -0.07(-0.67%) |
Feb 04, 2021 | 10.50 | 10.56 | 10.37 | 10.41 | 2,043,635 | -0.10(-0.95%) |
Feb 03, 2021 | 10.30 | 10.55 | 10.27 | 10.51 | 3,491,071 | +0.25(+2.44%) |
Feb 02, 2021 | 10.31 | 10.33 | 10.24 | 10.26 | 533,735 | -0.04(-0.39%) |