Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.73 | 10.77 | 10.64 | 10.68 | 125,244 | -0.15(-1.37%) |
Apr 29, 2021 | 10.93 | 10.93 | 10.78 | 10.83 | 265,854 | +0.09(+0.87%) |
Apr 28, 2021 | 10.73 | 10.79 | 10.70 | 10.73 | 239,073 | +0.20(+1.85%) |
Apr 27, 2021 | 10.61 | 10.62 | 10.53 | 10.54 | 228,787 | -0.09(-0.87%) |
Apr 26, 2021 | 10.65 | 10.69 | 10.61 | 10.63 | 199,801 | +0.25(+2.42%) |
Apr 23, 2021 | 10.22 | 10.40 | 10.22 | 10.38 | 201,813 | +0.20(+1.91%) |
Apr 22, 2021 | 10.12 | 10.25 | 10.09 | 10.19 | 192,865 | -0.08(-0.81%) |
Apr 21, 2021 | 10.09 | 10.29 | 10.08 | 10.27 | 288,991 | -0.01(-0.09%) |
Apr 20, 2021 | 10.32 | 10.37 | 10.21 | 10.28 | 337,685 | -0.29(-2.72%) |
Apr 19, 2021 | 10.48 | 10.60 | 10.46 | 10.57 | 195,272 | +0.03(+0.26%) |
Apr 16, 2021 | 10.51 | 10.56 | 10.48 | 10.54 | 175,105 | +0.05(+0.44%) |
Apr 15, 2021 | 10.40 | 10.52 | 10.40 | 10.49 | 167,615 | +0.21(+2.08%) |
Apr 14, 2021 | 10.15 | 10.31 | 10.15 | 10.28 | 193,271 | +0.12(+1.19%) |
Apr 13, 2021 | 10.16 | 10.19 | 10.12 | 10.16 | 135,310 | -0.03(-0.27%) |
Apr 12, 2021 | 10.19 | 10.24 | 10.14 | 10.19 | 141,516 | -0.11(-1.08%) |
Apr 09, 2021 | 10.38 | 10.39 | 10.26 | 10.30 | 179,090 | +0.09(+0.91%) |
Apr 08, 2021 | 10.19 | 10.21 | 10.15 | 10.21 | 175,072 | +0.06(+0.55%) |
Apr 07, 2021 | 10.21 | 10.23 | 10.14 | 10.15 | 153,107 | +0.03(+0.28%) |
Apr 06, 2021 | 9.982 | 10.20 | 9.982 | 10.12 | 230,538 | -0.01(-0.09%) |
Apr 05, 2021 | 10.05 | 10.15 | 10.05 | 10.13 | 122,507 | +0.16(+1.58%) |
Apr 01, 2021 | 9.852 | 10.00 | 9.834 | 9.973 | 160,136 | +0.05(+0.47%) |
Mar 31, 2021 | 9.927 | 9.945 | 9.871 | 9.927 | 175,505 | +0.00(+0.00%) |
Mar 30, 2021 | 9.852 | 9.936 | 9.852 | 9.927 | 168,810 | +0.06(+0.66%) |
Mar 29, 2021 | 9.843 | 9.927 | 9.834 | 9.862 | 167,984 | -0.05(-0.47%) |
Mar 26, 2021 | 9.862 | 9.945 | 9.797 | 9.908 | 439,164 | -0.03(-0.28%) |
Mar 25, 2021 | 9.787 | 9.954 | 9.722 | 9.936 | 353,786 | +0.17(+1.79%) |
Mar 24, 2021 | 9.825 | 9.898 | 9.761 | 9.761 | 252,037 | -0.11(-1.11%) |
Mar 23, 2021 | 9.980 | 9.998 | 9.871 | 9.871 | 170,055 | -0.13(-1.28%) |
Mar 22, 2021 | 9.971 | 10.05 | 9.944 | 9.998 | 124,723 | -0.11(-1.08%) |
Mar 19, 2021 | 10.03 | 10.14 | 9.925 | 10.11 | 237,761 | -0.04(-0.36%) |
Mar 18, 2021 | 10.14 | 10.32 | 10.14 | 10.14 | 225,948 | -0.09(-0.89%) |
Mar 17, 2021 | 10.20 | 10.24 | 10.10 | 10.24 | 264,413 | -0.09(-0.88%) |
Mar 16, 2021 | 10.19 | 10.34 | 10.18 | 10.33 | 577,125 | +0.12(+1.16%) |
Mar 15, 2021 | 10.22 | 10.26 | 10.06 | 10.21 | 384,511 | -0.22(-2.10%) |
Mar 12, 2021 | 10.26 | 10.43 | 10.25 | 10.43 | 170,017 | +0.03(+0.26%) |
Mar 11, 2021 | 10.55 | 10.55 | 10.38 | 10.40 | 257,505 | +0.00(+0.00%) |
Mar 10, 2021 | 10.42 | 10.44 | 10.35 | 10.40 | 244,306 | +0.17(+1.69%) |
Mar 09, 2021 | 10.14 | 10.29 | 10.14 | 10.23 | 344,550 | +0.16(+1.54%) |
Mar 08, 2021 | 10.51 | 10.56 | 10.07 | 10.07 | 644,220 | +0.39(+4.05%) |
Mar 05, 2021 | 9.779 | 9.779 | 9.543 | 9.679 | 413,808 | +0.04(+0.38%) |
Mar 04, 2021 | 9.752 | 9.807 | 9.588 | 9.643 | 458,278 | -0.29(-2.94%) |
Mar 03, 2021 | 9.925 | 10.01 | 9.907 | 9.934 | 246,877 | +0.23(+2.35%) |
Mar 02, 2021 | 9.661 | 9.752 | 9.643 | 9.706 | 232,067 | -0.02(-0.19%) |
Mar 01, 2021 | 9.661 | 9.743 | 9.643 | 9.725 | 333,642 | +0.16(+1.72%) |
Feb 26, 2021 | 9.579 | 9.606 | 9.487 | 9.560 | 332,910 | -0.08(-0.85%) |
Feb 25, 2021 | 9.779 | 9.834 | 9.606 | 9.643 | 381,026 | -0.08(-0.84%) |
Feb 24, 2021 | 9.706 | 9.743 | 9.629 | 9.725 | 351,629 | -0.04(-0.37%) |
Feb 23, 2021 | 9.524 | 9.779 | 9.424 | 9.761 | 439,724 | +0.36(+3.78%) |
Feb 22, 2021 | 9.451 | 9.501 | 9.405 | 9.405 | 229,851 | -0.16(-1.62%) |
Feb 19, 2021 | 9.560 | 9.624 | 9.533 | 9.560 | 330,827 | -0.08(-0.85%) |
Feb 18, 2021 | 9.743 | 9.743 | 9.597 | 9.643 | 198,011 | +0.04(+0.38%) |
Feb 17, 2021 | 9.743 | 9.743 | 9.542 | 9.606 | 330,821 | -0.22(-2.23%) |
Feb 16, 2021 | 9.834 | 9.880 | 9.802 | 9.825 | 245,461 | +0.17(+1.80%) |
Feb 12, 2021 | 9.624 | 9.688 | 9.597 | 9.652 | 328,635 | +0.19(+2.03%) |
Feb 11, 2021 | 9.487 | 9.487 | 9.387 | 9.460 | 321,926 | +0.14(+1.47%) |
Feb 10, 2021 | 9.369 | 9.378 | 9.287 | 9.323 | 221,620 | +0.04(+0.39%) |
Feb 09, 2021 | 9.132 | 9.296 | 9.132 | 9.287 | 317,397 | +0.24(+2.62%) |
Feb 08, 2021 | 9.040 | 9.086 | 9.031 | 9.050 | 350,186 | -0.03(-0.30%) |
Feb 05, 2021 | 8.995 | 9.132 | 8.922 | 9.077 | 399,887 | -0.14(-1.49%) |
Feb 04, 2021 | 9.196 | 9.232 | 9.152 | 9.214 | 362,025 | -0.16(-1.66%) |
Feb 03, 2021 | 9.259 | 9.378 | 9.223 | 9.369 | 453,158 | +0.04(+0.39%) |
Feb 02, 2021 | 9.223 | 9.332 | 9.196 | 9.332 | 438,081 | -0.23(-2.39%) |