Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.16 | 10.32 | 10.05 | 10.24 | 175,889 | +0.07(+0.67%) |
Apr 29, 2021 | 10.12 | 10.23 | 10.10 | 10.17 | 65,571 | +0.06(+0.57%) |
Apr 28, 2021 | 9.938 | 10.14 | 9.880 | 10.11 | 84,054 | +0.16(+1.65%) |
Apr 27, 2021 | 9.996 | 10.07 | 9.918 | 9.947 | 85,795 | -0.05(-0.48%) |
Apr 26, 2021 | 10.04 | 10.14 | 9.986 | 9.996 | 127,145 | +0.00(+0.00%) |
Apr 23, 2021 | 9.899 | 10.05 | 9.851 | 9.996 | 149,950 | +0.07(+0.68%) |
Apr 22, 2021 | 9.851 | 10.15 | 9.773 | 9.928 | 133,516 | +0.11(+1.08%) |
Apr 21, 2021 | 9.802 | 9.899 | 9.793 | 9.822 | 94,954 | +0.00(+0.00%) |
Apr 20, 2021 | 9.783 | 9.860 | 9.628 | 9.822 | 153,430 | +0.04(+0.40%) |
Apr 19, 2021 | 9.744 | 9.967 | 9.580 | 9.783 | 251,624 | +0.03(+0.35%) |
Apr 16, 2021 | 9.831 | 9.996 | 9.744 | 9.749 | 298,558 | -0.09(-0.93%) |
Apr 15, 2021 | 9.976 | 10.06 | 9.802 | 9.841 | 243,909 | -0.13(-1.26%) |
Apr 14, 2021 | 10.06 | 10.18 | 9.909 | 9.967 | 111,916 | -0.13(-1.25%) |
Apr 13, 2021 | 9.967 | 10.09 | 9.822 | 10.09 | 109,601 | +0.09(+0.87%) |
Apr 12, 2021 | 10.02 | 10.16 | 9.918 | 10.01 | 77,700 | -0.02(-0.19%) |
Apr 09, 2021 | 10.23 | 10.23 | 9.986 | 10.02 | 142,923 | -0.20(-1.99%) |
Apr 08, 2021 | 10.18 | 10.33 | 10.09 | 10.23 | 88,908 | +0.07(+0.67%) |
Apr 07, 2021 | 10.35 | 10.35 | 10.09 | 10.16 | 121,192 | -0.17(-1.69%) |
Apr 06, 2021 | 10.32 | 10.43 | 10.22 | 10.33 | 82,951 | +0.01(+0.09%) |
Apr 05, 2021 | 10.32 | 10.45 | 10.24 | 10.32 | 101,284 | +0.03(+0.28%) |
Apr 01, 2021 | 10.29 | 10.40 | 10.20 | 10.30 | 99,106 | -0.04(-0.37%) |
Mar 31, 2021 | 10.10 | 10.40 | 10.06 | 10.33 | 157,170 | +0.28(+2.79%) |
Mar 30, 2021 | 10.11 | 10.13 | 9.880 | 10.05 | 165,545 | -0.04(-0.38%) |
Mar 29, 2021 | 9.947 | 10.31 | 9.947 | 10.09 | 133,746 | +0.04(+0.38%) |
Mar 26, 2021 | 10.21 | 10.26 | 9.962 | 10.05 | 96,625 | -0.09(-0.86%) |
Mar 25, 2021 | 9.773 | 10.20 | 9.715 | 10.14 | 163,627 | +0.27(+2.75%) |
Mar 24, 2021 | 10.09 | 10.25 | 9.860 | 9.870 | 102,883 | -0.11(-1.07%) |
Mar 23, 2021 | 10.13 | 10.27 | 9.967 | 9.976 | 144,076 | -0.22(-2.18%) |
Mar 22, 2021 | 10.37 | 10.37 | 9.928 | 10.20 | 207,072 | +0.05(+0.48%) |
Mar 19, 2021 | 10.07 | 10.20 | 9.918 | 10.15 | 216,400 | +0.03(+0.29%) |
Mar 18, 2021 | 10.38 | 10.42 | 10.03 | 10.12 | 141,912 | -0.31(-2.97%) |
Mar 17, 2021 | 10.53 | 10.55 | 10.13 | 10.43 | 270,647 | -0.10(-0.92%) |
Mar 16, 2021 | 10.48 | 10.53 | 10.33 | 10.53 | 162,987 | -0.01(-0.09%) |
Mar 15, 2021 | 10.44 | 10.64 | 10.38 | 10.54 | 195,202 | +0.20(+1.97%) |
Mar 12, 2021 | 10.22 | 10.49 | 10.16 | 10.33 | 150,054 | +0.17(+1.71%) |
Mar 11, 2021 | 10.29 | 10.32 | 9.618 | 10.16 | 176,012 | -0.12(-1.13%) |
Mar 10, 2021 | 10.30 | 10.55 | 10.20 | 10.28 | 197,248 | +0.05(+0.47%) |
Mar 09, 2021 | 9.986 | 10.32 | 9.957 | 10.23 | 240,436 | +0.28(+2.82%) |
Mar 08, 2021 | 9.599 | 9.967 | 9.551 | 9.947 | 215,319 | +0.43(+4.47%) |
Mar 05, 2021 | 9.599 | 9.681 | 9.386 | 9.522 | 239,239 | +0.15(+1.55%) |
Mar 04, 2021 | 9.435 | 9.560 | 9.077 | 9.377 | 364,104 | -0.15(-1.62%) |
Mar 03, 2021 | 9.609 | 9.715 | 9.435 | 9.531 | 261,254 | -0.13(-1.30%) |
Mar 02, 2021 | 10.07 | 10.12 | 9.657 | 9.657 | 234,873 | -0.41(-4.04%) |
Mar 01, 2021 | 9.909 | 10.29 | 9.870 | 10.06 | 186,310 | +0.42(+4.31%) |
Feb 26, 2021 | 9.870 | 10.07 | 9.531 | 9.647 | 422,569 | -0.61(-5.93%) |
Feb 25, 2021 | 10.54 | 10.78 | 10.14 | 10.26 | 450,863 | -0.29(-2.71%) |
Feb 24, 2021 | 10.21 | 10.62 | 10.12 | 10.54 | 445,723 | +0.45(+4.43%) |
Feb 23, 2021 | 9.885 | 10.22 | 9.599 | 10.09 | 504,492 | +0.14(+1.43%) |
Feb 22, 2021 | 10.50 | 10.57 | 9.495 | 9.951 | 839,433 | -0.56(-5.34%) |
Feb 19, 2021 | 10.62 | 10.71 | 10.42 | 10.51 | 387,121 | -0.05(-0.45%) |
Feb 18, 2021 | 10.53 | 10.77 | 10.51 | 10.56 | 283,594 | +0.05(+0.45%) |
Feb 17, 2021 | 10.58 | 10.73 | 10.47 | 10.51 | 303,420 | -0.10(-0.90%) |
Feb 16, 2021 | 11.23 | 11.34 | 10.34 | 10.61 | 662,357 | -0.74(-6.54%) |
Feb 12, 2021 | 11.19 | 11.37 | 11.09 | 11.35 | 115,411 | +0.08(+0.68%) |
Feb 11, 2021 | 11.43 | 11.61 | 11.15 | 11.27 | 165,142 | -0.29(-2.47%) |
Feb 10, 2021 | 11.76 | 11.80 | 11.42 | 11.56 | 148,689 | -0.08(-0.65%) |
Feb 09, 2021 | 11.61 | 11.66 | 11.35 | 11.64 | 379,359 | +0.19(+1.66%) |
Feb 08, 2021 | 11.27 | 11.57 | 11.26 | 11.45 | 251,166 | +0.34(+3.08%) |
Feb 05, 2021 | 10.88 | 11.13 | 10.85 | 11.10 | 127,814 | +0.32(+3.00%) |
Feb 04, 2021 | 10.61 | 10.79 | 10.43 | 10.78 | 242,847 | +0.23(+2.16%) |
Feb 03, 2021 | 10.64 | 10.68 | 10.41 | 10.55 | 224,262 | -0.03(-0.27%) |
Feb 02, 2021 | 10.51 | 10.69 | 10.39 | 10.58 | 247,648 | +0.11(+1.09%) |