Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.760 | 9.970 | 9.720 | 9.770 | 44,600 | -0.10(-1.01%) |
Apr 29, 2021 | 10.14 | 10.14 | 9.780 | 9.870 | 48,708 | -0.16(-1.60%) |
Apr 28, 2021 | 10.08 | 10.10 | 9.990 | 10.03 | 38,183 | +0.02(+0.20%) |
Apr 27, 2021 | 10.01 | 10.07 | 9.950 | 10.01 | 44,299 | +0.11(+1.11%) |
Apr 26, 2021 | 10.01 | 10.15 | 9.890 | 9.900 | 63,278 | -0.14(-1.39%) |
Apr 23, 2021 | 10.00 | 10.13 | 10.00 | 10.04 | 34,300 | +0.04(+0.40%) |
Apr 22, 2021 | 10.33 | 10.46 | 10.00 | 10.00 | 45,689 | -0.37(-3.57%) |
Apr 21, 2021 | 10.05 | 10.44 | 10.05 | 10.37 | 29,625 | +0.27(+2.67%) |
Apr 20, 2021 | 10.02 | 10.27 | 10.00 | 10.10 | 34,728 | +0.07(+0.70%) |
Apr 19, 2021 | 10.15 | 10.28 | 9.923 | 10.03 | 75,316 | -0.19(-1.86%) |
Apr 16, 2021 | 10.03 | 10.45 | 10.00 | 10.22 | 64,100 | +0.20(+2.00%) |
Apr 15, 2021 | 10.13 | 10.30 | 10.00 | 10.02 | 52,910 | -0.07(-0.69%) |
Apr 14, 2021 | 10.09 | 10.47 | 10.09 | 10.09 | 27,070 | +0.00(+0.00%) |
Apr 13, 2021 | 10.02 | 10.18 | 10.00 | 10.09 | 35,618 | +0.04(+0.40%) |
Apr 12, 2021 | 10.22 | 10.30 | 10.00 | 10.05 | 37,787 | +0.00(+0.00%) |
Apr 09, 2021 | 10.23 | 10.32 | 10.00 | 10.05 | 58,600 | -0.12(-1.18%) |
Apr 08, 2021 | 10.26 | 10.29 | 10.10 | 10.17 | 36,325 | +0.10(+0.99%) |
Apr 07, 2021 | 10.14 | 10.24 | 10.05 | 10.07 | 72,252 | -0.10(-0.98%) |
Apr 06, 2021 | 10.17 | 10.48 | 10.02 | 10.17 | 41,486 | +0.07(+0.69%) |
Apr 05, 2021 | 10.99 | 10.99 | 10.00 | 10.10 | 40,325 | -0.89(-8.10%) |
Apr 01, 2021 | 10.72 | 11.08 | 10.64 | 10.99 | 25,300 | +0.45(+4.27%) |
Mar 31, 2021 | 11.34 | 11.82 | 10.54 | 10.54 | 94,650 | -0.82(-7.22%) |
Mar 30, 2021 | 10.38 | 11.46 | 10.20 | 11.36 | 83,999 | +1.16(+11.37%) |
Mar 29, 2021 | 10.50 | 10.59 | 10.15 | 10.20 | 67,293 | -0.41(-3.86%) |
Mar 26, 2021 | 10.73 | 10.84 | 10.50 | 10.61 | 27,800 | -0.02(-0.19%) |
Mar 25, 2021 | 10.81 | 10.91 | 10.33 | 10.63 | 44,065 | +0.00(+0.00%) |
Mar 24, 2021 | 10.94 | 11.21 | 10.63 | 10.63 | 36,212 | -0.31(-2.83%) |
Mar 23, 2021 | 10.93 | 11.24 | 10.76 | 10.94 | 46,378 | -0.20(-1.80%) |
Mar 22, 2021 | 10.84 | 11.25 | 10.61 | 11.14 | 55,630 | +0.43(+4.01%) |
Mar 19, 2021 | 11.19 | 11.41 | 10.66 | 10.71 | 111,200 | -0.57(-5.05%) |
Mar 18, 2021 | 11.76 | 11.98 | 11.25 | 11.28 | 46,786 | -0.50(-4.24%) |
Mar 17, 2021 | 11.56 | 11.91 | 11.16 | 11.78 | 64,744 | +0.24(+2.08%) |
Mar 16, 2021 | 12.00 | 12.00 | 11.51 | 11.54 | 37,124 | -0.44(-3.67%) |
Mar 15, 2021 | 12.26 | 12.30 | 11.91 | 11.98 | 31,077 | -0.15(-1.24%) |
Mar 12, 2021 | 11.92 | 12.39 | 11.92 | 12.13 | 49,000 | +0.08(+0.66%) |
Mar 11, 2021 | 11.93 | 12.15 | 11.84 | 12.05 | 52,840 | +0.04(+0.33%) |
Mar 10, 2021 | 11.94 | 12.15 | 11.79 | 12.01 | 57,977 | +0.20(+1.69%) |
Mar 09, 2021 | 12.14 | 12.18 | 11.70 | 11.81 | 57,249 | -0.24(-1.99%) |
Mar 08, 2021 | 12.09 | 12.27 | 11.81 | 12.05 | 122,653 | +0.08(+0.67%) |
Mar 05, 2021 | 12.11 | 12.11 | 11.51 | 11.97 | 60,100 | -0.14(-1.16%) |
Mar 04, 2021 | 11.82 | 12.27 | 11.53 | 12.11 | 106,694 | +0.34(+2.89%) |
Mar 03, 2021 | 11.62 | 12.09 | 11.42 | 11.77 | 101,731 | +0.25(+2.17%) |
Mar 02, 2021 | 11.29 | 11.57 | 11.02 | 11.52 | 58,594 | +0.26(+2.31%) |
Mar 01, 2021 | 10.97 | 11.26 | 10.82 | 11.26 | 28,944 | +0.70(+6.63%) |
Feb 26, 2021 | 10.83 | 11.00 | 10.56 | 10.56 | 38,200 | -0.22(-2.04%) |
Feb 25, 2021 | 10.50 | 11.08 | 10.50 | 10.78 | 86,156 | +0.28(+2.67%) |
Feb 24, 2021 | 10.55 | 10.85 | 10.33 | 10.50 | 83,838 | -0.04(-0.38%) |
Feb 23, 2021 | 10.81 | 10.81 | 10.30 | 10.54 | 106,664 | -0.32(-2.95%) |
Feb 22, 2021 | 11.00 | 11.22 | 10.85 | 10.86 | 73,483 | -0.24(-2.16%) |
Feb 19, 2021 | 10.91 | 11.48 | 10.91 | 11.10 | 34,400 | +0.25(+2.30%) |
Feb 18, 2021 | 11.12 | 11.15 | 10.78 | 10.85 | 35,983 | -0.28(-2.52%) |
Feb 17, 2021 | 11.37 | 11.37 | 11.11 | 11.13 | 42,318 | -0.26(-2.28%) |
Feb 16, 2021 | 11.36 | 11.79 | 11.19 | 11.39 | 70,446 | -0.06(-0.52%) |
Feb 12, 2021 | 11.40 | 11.57 | 11.12 | 11.45 | 92,300 | -0.13(-1.12%) |
Feb 11, 2021 | 12.12 | 12.23 | 11.31 | 11.58 | 105,926 | -0.56(-4.61%) |
Feb 10, 2021 | 11.99 | 12.55 | 11.69 | 12.14 | 279,890 | +0.89(+7.91%) |
Feb 09, 2021 | 10.91 | 11.28 | 10.71 | 11.25 | 139,747 | +0.34(+3.12%) |
Feb 08, 2021 | 10.99 | 11.24 | 10.74 | 10.91 | 110,476 | +0.15(+1.39%) |
Feb 05, 2021 | 10.35 | 10.89 | 10.07 | 10.76 | 86,000 | +0.52(+5.08%) |
Feb 04, 2021 | 10.19 | 10.29 | 9.920 | 10.24 | 50,077 | -0.01(-0.10%) |
Feb 03, 2021 | 10.07 | 10.25 | 9.950 | 10.25 | 41,635 | +0.06(+0.59%) |
Feb 02, 2021 | 10.17 | 10.26 | 9.850 | 10.19 | 33,191 | +0.03(+0.30%) |