Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.73 | 10.76 | 10.67 | 10.76 | 24,315 | -0.03(-0.26%) |
Apr 29, 2021 | 10.93 | 11.06 | 10.66 | 10.79 | 6,527 | +0.29(+2.71%) |
Apr 28, 2021 | 10.83 | 10.83 | 10.51 | 10.51 | 945 | -0.13(-1.25%) |
Apr 27, 2021 | 10.74 | 10.74 | 10.64 | 10.64 | 21,572 | +0.01(+0.09%) |
Apr 26, 2021 | 10.53 | 10.63 | 10.52 | 10.63 | 19,986 | +0.22(+2.10%) |
Apr 23, 2021 | 10.58 | 10.58 | 10.33 | 10.41 | 7,263 | -0.29(-2.66%) |
Apr 22, 2021 | 10.63 | 10.70 | 10.63 | 10.70 | 328 | -0.04(-0.35%) |
Apr 21, 2021 | 10.36 | 10.74 | 10.36 | 10.74 | 3,539 | +0.30(+2.91%) |
Apr 20, 2021 | 10.74 | 10.79 | 10.43 | 10.43 | 19,089 | -0.30(-2.83%) |
Apr 19, 2021 | 10.59 | 10.82 | 10.56 | 10.74 | 25,886 | +0.11(+1.05%) |
Apr 16, 2021 | 10.62 | 10.62 | 10.62 | 10.62 | 105 | +0.00(+0.00%) |
Apr 15, 2021 | 10.60 | 10.62 | 10.60 | 10.62 | 578 | -0.07(-0.69%) |
Apr 14, 2021 | 10.69 | 10.70 | 10.69 | 10.70 | 1,477 | +0.09(+0.81%) |
Apr 13, 2021 | 10.66 | 10.66 | 10.61 | 10.61 | 538 | +0.01(+0.09%) |
Apr 12, 2021 | 10.48 | 10.63 | 10.48 | 10.60 | 747 | +0.05(+0.45%) |
Apr 09, 2021 | 10.70 | 10.82 | 10.55 | 10.55 | 10,736 | -0.30(-2.80%) |
Apr 08, 2021 | 10.74 | 10.86 | 10.74 | 10.86 | 426 | +0.11(+1.06%) |
Apr 07, 2021 | 10.74 | 10.74 | 10.74 | 10.74 | 1,052 | -0.10(-0.88%) |
Apr 06, 2021 | 10.79 | 10.84 | 10.78 | 10.84 | 2,789 | +0.05(+0.44%) |
Apr 05, 2021 | 10.77 | 10.79 | 10.74 | 10.79 | 1,502 | +0.13(+1.21%) |
Apr 01, 2021 | 10.59 | 10.66 | 10.59 | 10.66 | 5,263 | +0.14(+1.30%) |
Mar 31, 2021 | 10.64 | 10.69 | 10.45 | 10.53 | 2,338 | -0.12(-1.16%) |
Mar 30, 2021 | 10.69 | 10.72 | 10.47 | 10.65 | 3,675 | -0.05(-0.44%) |
Mar 29, 2021 | 10.68 | 10.70 | 10.53 | 10.70 | 4,088 | +0.09(+0.81%) |
Mar 26, 2021 | 10.55 | 10.61 | 10.55 | 10.61 | 1,052 | +0.16(+1.55%) |
Mar 25, 2021 | 10.36 | 10.63 | 10.35 | 10.45 | 2,326 | -0.20(-1.87%) |
Mar 24, 2021 | 10.64 | 10.69 | 10.45 | 10.65 | 7,554 | +0.19(+1.82%) |
Mar 23, 2021 | 10.72 | 10.74 | 10.08 | 10.46 | 13,516 | -0.22(-2.05%) |
Mar 22, 2021 | 10.67 | 10.82 | 10.67 | 10.68 | 4,435 | -0.21(-1.92%) |
Mar 19, 2021 | 11.00 | 11.02 | 10.89 | 10.89 | 9,894 | -0.23(-2.05%) |
Mar 18, 2021 | 11.20 | 11.27 | 10.97 | 11.12 | 8,257 | +0.29(+2.72%) |
Mar 17, 2021 | 10.83 | 10.83 | 10.56 | 10.82 | 14,753 | -0.10(-0.96%) |
Mar 16, 2021 | 10.93 | 10.93 | 10.93 | 10.93 | 9,405 | -0.15(-1.37%) |
Mar 15, 2021 | 11.11 | 11.12 | 10.75 | 11.08 | 21,430 | -0.08(-0.68%) |
Mar 12, 2021 | 11.40 | 11.48 | 11.15 | 11.15 | 2,736 | +0.08(+0.69%) |
Mar 11, 2021 | 11.13 | 11.23 | 10.70 | 11.08 | 5,024 | -0.06(-0.51%) |
Mar 10, 2021 | 10.93 | 11.25 | 10.93 | 11.13 | 14,444 | +0.00(+0.00%) |
Mar 09, 2021 | 11.12 | 11.20 | 11.11 | 11.13 | 5,887 | -0.02(-0.17%) |
Mar 08, 2021 | 10.48 | 11.22 | 10.48 | 11.15 | 11,933 | +0.44(+4.08%) |
Mar 05, 2021 | 10.72 | 10.81 | 10.72 | 10.72 | 526 | -0.27(-2.42%) |
Mar 04, 2021 | 11.09 | 11.10 | 10.74 | 10.98 | 5,107 | -0.09(-0.77%) |
Mar 03, 2021 | 10.99 | 11.16 | 10.82 | 11.07 | 4,872 | +0.47(+4.39%) |
Mar 02, 2021 | 10.65 | 10.70 | 10.53 | 10.60 | 11,574 | -0.14(-1.33%) |
Mar 01, 2021 | 10.55 | 10.74 | 10.55 | 10.74 | 1,453 | +0.38(+3.67%) |
Feb 26, 2021 | 10.45 | 10.58 | 10.36 | 10.36 | 6,421 | -0.24(-2.24%) |
Feb 25, 2021 | 11.37 | 11.42 | 10.60 | 10.60 | 8,050 | -0.47(-4.21%) |
Feb 24, 2021 | 10.93 | 11.31 | 10.90 | 11.07 | 4,459 | +0.45(+4.20%) |
Feb 23, 2021 | 10.18 | 10.65 | 10.11 | 10.62 | 7,692 | +0.35(+3.42%) |
Feb 22, 2021 | 9.187 | 10.28 | 9.187 | 10.27 | 36,646 | +0.94(+10.08%) |
Feb 19, 2021 | 9.206 | 9.358 | 9.206 | 9.329 | 8,420 | +0.21(+2.29%) |
Feb 18, 2021 | 9.453 | 9.500 | 9.120 | 9.120 | 9,169 | -0.23(-2.44%) |
Feb 17, 2021 | 9.358 | 9.377 | 9.339 | 9.348 | 3,343 | -0.06(-0.61%) |
Feb 16, 2021 | 9.500 | 9.543 | 9.263 | 9.405 | 10,065 | -0.06(-0.60%) |
Feb 12, 2021 | 9.567 | 9.624 | 9.462 | 9.462 | 5,999 | -0.07(-0.70%) |
Feb 11, 2021 | 9.738 | 9.738 | 9.491 | 9.529 | 39,050 | -0.05(-0.50%) |
Feb 10, 2021 | 9.348 | 9.785 | 9.348 | 9.576 | 6,352 | +0.08(+0.80%) |
Feb 09, 2021 | 9.548 | 9.548 | 8.598 | 9.500 | 6,639 | +0.05(+0.50%) |
Feb 08, 2021 | 9.405 | 9.453 | 9.405 | 9.453 | 2,994 | +0.17(+1.84%) |
Feb 05, 2021 | 9.263 | 9.369 | 9.263 | 9.282 | 2,631 | +0.00(+0.00%) |
Feb 04, 2021 | 9.310 | 9.358 | 9.282 | 9.282 | 1,289 | -0.08(-0.81%) |
Feb 03, 2021 | 9.035 | 9.396 | 9.025 | 9.358 | 5,942 | +0.18(+1.97%) |
Feb 02, 2021 | 9.025 | 9.177 | 9.025 | 9.177 | 2,595 | -0.03(-0.31%) |