Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.16 | 10.19 | 10.14 | 10.17 | 551,500 | +0.02(+0.20%) |
Apr 29, 2021 | 10.13 | 10.20 | 10.13 | 10.15 | 161,069 | +0.02(+0.20%) |
Apr 28, 2021 | 10.16 | 10.24 | 10.11 | 10.13 | 161,725 | -0.02(-0.20%) |
Apr 27, 2021 | 10.20 | 10.20 | 10.14 | 10.15 | 175,094 | -0.05(-0.49%) |
Apr 26, 2021 | 10.14 | 10.24 | 10.14 | 10.20 | 169,052 | +0.06(+0.59%) |
Apr 23, 2021 | 10.10 | 10.19 | 10.10 | 10.14 | 230,500 | +0.07(+0.70%) |
Apr 22, 2021 | 10.24 | 10.24 | 10.05 | 10.07 | 397,823 | -0.14(-1.37%) |
Apr 21, 2021 | 10.20 | 10.24 | 10.12 | 10.21 | 249,713 | +0.02(+0.20%) |
Apr 20, 2021 | 10.20 | 10.20 | 10.12 | 10.19 | 217,375 | -0.05(-0.49%) |
Apr 19, 2021 | 10.10 | 10.24 | 10.10 | 10.24 | 204,971 | +0.15(+1.49%) |
Apr 16, 2021 | 10.20 | 10.25 | 10.05 | 10.09 | 309,500 | -0.15(-1.46%) |
Apr 15, 2021 | 10.32 | 10.32 | 10.19 | 10.24 | 93,433 | -0.01(-0.10%) |
Apr 14, 2021 | 10.19 | 10.26 | 10.12 | 10.25 | 181,484 | +0.00(+0.00%) |
Apr 13, 2021 | 10.34 | 10.34 | 10.22 | 10.25 | 87,733 | -0.08(-0.77%) |
Apr 12, 2021 | 10.27 | 10.41 | 10.26 | 10.33 | 172,259 | +0.08(+0.78%) |
Apr 09, 2021 | 10.30 | 10.30 | 10.20 | 10.25 | 277,000 | -0.03(-0.29%) |
Apr 08, 2021 | 10.15 | 10.36 | 10.14 | 10.28 | 616,502 | +0.16(+1.58%) |
Apr 07, 2021 | 10.18 | 10.30 | 10.10 | 10.12 | 501,356 | -0.05(-0.49%) |
Apr 06, 2021 | 10.21 | 10.25 | 10.17 | 10.17 | 600,292 | -0.03(-0.29%) |
Apr 05, 2021 | 10.24 | 10.27 | 10.18 | 10.20 | 243,407 | +0.03(+0.29%) |
Apr 01, 2021 | 10.21 | 10.21 | 10.15 | 10.17 | 137,400 | -0.02(-0.20%) |
Mar 31, 2021 | 10.20 | 10.22 | 10.13 | 10.19 | 193,391 | +0.06(+0.59%) |
Mar 30, 2021 | 10.14 | 10.14 | 10.10 | 10.13 | 700,325 | -0.02(-0.20%) |
Mar 29, 2021 | 10.14 | 10.18 | 10.12 | 10.15 | 499,401 | -0.05(-0.49%) |
Mar 26, 2021 | 10.04 | 10.21 | 10.02 | 10.20 | 215,800 | +0.20(+2.00%) |
Mar 25, 2021 | 10.01 | 10.04 | 9.910 | 10.00 | 382,418 | -0.02(-0.20%) |
Mar 24, 2021 | 10.07 | 10.07 | 10.00 | 10.02 | 1,485,264 | -0.03(-0.30%) |
Mar 23, 2021 | 10.11 | 10.12 | 10.03 | 10.05 | 626,119 | -0.05(-0.50%) |
Mar 22, 2021 | 10.20 | 10.23 | 10.09 | 10.10 | 285,526 | -0.11(-1.08%) |
Mar 19, 2021 | 10.10 | 10.23 | 10.10 | 10.21 | 389,000 | +0.07(+0.69%) |
Mar 18, 2021 | 10.18 | 10.19 | 10.05 | 10.14 | 608,637 | -0.01(-0.10%) |
Mar 17, 2021 | 10.12 | 10.20 | 10.11 | 10.15 | 233,671 | -0.01(-0.10%) |
Mar 16, 2021 | 10.20 | 10.20 | 10.16 | 10.16 | 97,781 | -0.02(-0.20%) |
Mar 15, 2021 | 10.25 | 10.27 | 10.16 | 10.18 | 183,635 | -0.02(-0.20%) |
Mar 12, 2021 | 10.23 | 10.26 | 10.16 | 10.20 | 151,900 | -0.04(-0.39%) |
Mar 11, 2021 | 10.26 | 10.26 | 10.18 | 10.24 | 573,582 | +0.06(+0.59%) |
Mar 10, 2021 | 10.23 | 10.25 | 10.13 | 10.18 | 221,379 | -0.05(-0.49%) |
Mar 09, 2021 | 10.23 | 10.26 | 10.16 | 10.23 | 757,042 | -0.01(-0.10%) |
Mar 08, 2021 | 10.20 | 10.30 | 10.14 | 10.24 | 591,632 | +0.04(+0.39%) |
Mar 05, 2021 | 10.11 | 10.25 | 10.09 | 10.20 | 629,300 | +0.05(+0.49%) |
Mar 04, 2021 | 10.14 | 10.18 | 9.790 | 10.15 | 1,312,420 | +0.01(+0.10%) |
Mar 03, 2021 | 10.22 | 10.30 | 10.07 | 10.14 | 1,281,408 | -0.23(-2.22%) |
Mar 02, 2021 | 10.22 | 10.40 | 10.06 | 10.37 | 423,311 | +0.13(+1.27%) |
Mar 01, 2021 | 10.20 | 10.25 | 10.15 | 10.24 | 291,951 | +0.09(+0.89%) |
Feb 26, 2021 | 10.25 | 10.25 | 10.09 | 10.15 | 611,700 | -0.08(-0.78%) |
Feb 25, 2021 | 10.19 | 10.30 | 10.17 | 10.23 | 652,017 | +0.06(+0.59%) |
Feb 24, 2021 | 10.25 | 10.36 | 10.12 | 10.17 | 574,234 | -0.13(-1.26%) |
Feb 23, 2021 | 10.25 | 10.30 | 10.00 | 10.30 | 946,094 | -0.14(-1.34%) |
Feb 22, 2021 | 10.45 | 10.49 | 10.33 | 10.44 | 487,536 | +0.00(+0.00%) |
Feb 19, 2021 | 10.46 | 10.59 | 10.39 | 10.44 | 668,800 | -0.02(-0.19%) |
Feb 18, 2021 | 10.57 | 10.57 | 10.31 | 10.46 | 1,374,556 | -0.13(-1.23%) |
Feb 17, 2021 | 10.91 | 10.93 | 10.51 | 10.59 | 906,212 | -0.37(-3.38%) |
Feb 16, 2021 | 11.21 | 11.21 | 10.90 | 10.96 | 1,198,753 | -0.15(-1.35%) |
Feb 12, 2021 | 11.17 | 11.39 | 10.85 | 11.11 | 1,514,700 | -0.14(-1.24%) |
Feb 11, 2021 | 11.04 | 11.60 | 10.98 | 11.25 | 4,324,866 | -0.05(-0.44%) |
Feb 10, 2021 | 11.01 | 11.34 | 10.90 | 11.30 | 13,715,623 | +0.60(+5.61%) |
Feb 09, 2021 | 10.85 | 10.90 | 10.66 | 10.70 | 363,858 | -0.20(-1.83%) |
Feb 08, 2021 | 10.99 | 11.09 | 10.83 | 10.90 | 330,844 | -0.04(-0.37%) |
Feb 05, 2021 | 11.00 | 11.00 | 10.90 | 10.94 | 120,400 | +0.03(+0.27%) |
Feb 04, 2021 | 11.06 | 11.06 | 10.85 | 10.91 | 175,447 | -0.04(-0.37%) |
Feb 03, 2021 | 11.06 | 11.08 | 10.83 | 10.95 | 196,169 | +0.01(+0.09%) |
Feb 02, 2021 | 10.88 | 11.00 | 10.79 | 10.94 | 322,186 | +0.10(+0.92%) |