Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.07 | 10.20 | 9.780 | 9.780 | 3,600 | -0.21(-2.10%) |
Apr 29, 2021 | 10.33 | 10.33 | 9.750 | 9.990 | 9,915 | -0.66(-6.20%) |
Apr 28, 2021 | 10.27 | 10.78 | 10.26 | 10.65 | 6,122 | +0.18(+1.72%) |
Apr 27, 2021 | 10.35 | 10.64 | 10.35 | 10.47 | 4,997 | +0.22(+2.15%) |
Apr 26, 2021 | 10.57 | 10.57 | 10.10 | 10.25 | 3,479 | -0.36(-3.39%) |
Apr 23, 2021 | 10.43 | 10.69 | 10.43 | 10.61 | 4,100 | +0.01(+0.09%) |
Apr 22, 2021 | 10.34 | 10.72 | 10.34 | 10.60 | 10,328 | +0.06(+0.57%) |
Apr 21, 2021 | 10.80 | 10.80 | 10.38 | 10.54 | 39,160 | +0.39(+3.84%) |
Apr 20, 2021 | 10.43 | 10.45 | 10.11 | 10.15 | 15,227 | -0.13(-1.26%) |
Apr 19, 2021 | 10.40 | 10.50 | 10.07 | 10.28 | 6,404 | +0.03(+0.29%) |
Apr 16, 2021 | 10.45 | 10.45 | 10.03 | 10.25 | 16,100 | +0.00(+0.00%) |
Apr 15, 2021 | 10.21 | 10.39 | 10.13 | 10.25 | 6,226 | -0.22(-2.10%) |
Apr 14, 2021 | 10.36 | 10.50 | 10.23 | 10.47 | 5,656 | -0.02(-0.19%) |
Apr 13, 2021 | 10.35 | 10.49 | 10.10 | 10.49 | 7,156 | -0.01(-0.10%) |
Apr 12, 2021 | 10.39 | 10.68 | 10.28 | 10.50 | 21,641 | +0.39(+3.86%) |
Apr 09, 2021 | 10.43 | 10.43 | 10.06 | 10.11 | 4,800 | -0.38(-3.62%) |
Apr 08, 2021 | 10.59 | 10.60 | 10.42 | 10.49 | 6,215 | -0.16(-1.50%) |
Apr 07, 2021 | 10.78 | 10.97 | 10.65 | 10.65 | 12,175 | +0.15(+1.43%) |
Apr 06, 2021 | 10.53 | 10.70 | 10.45 | 10.50 | 2,334 | -0.05(-0.47%) |
Apr 05, 2021 | 10.55 | 10.55 | 10.55 | 10.55 | 502 | -0.01(-0.09%) |
Apr 01, 2021 | 10.70 | 10.75 | 10.56 | 10.56 | 2,700 | +0.06(+0.57%) |
Mar 31, 2021 | 10.45 | 10.67 | 10.33 | 10.50 | 9,969 | +0.10(+0.96%) |
Mar 30, 2021 | 10.48 | 10.54 | 10.13 | 10.40 | 2,772 | -0.29(-2.71%) |
Mar 29, 2021 | 10.49 | 10.82 | 10.28 | 10.69 | 9,298 | +0.19(+1.81%) |
Mar 26, 2021 | 10.73 | 10.74 | 10.29 | 10.50 | 13,200 | +0.37(+3.65%) |
Mar 25, 2021 | 10.31 | 10.50 | 10.13 | 10.13 | 7,703 | -0.16(-1.55%) |
Mar 24, 2021 | 10.31 | 10.97 | 10.00 | 10.29 | 10,207 | +0.47(+4.79%) |
Mar 23, 2021 | 10.87 | 10.87 | 9.805 | 9.820 | 12,695 | -1.04(-9.58%) |
Mar 22, 2021 | 10.90 | 11.00 | 10.86 | 10.86 | 2,776 | -0.14(-1.27%) |
Mar 19, 2021 | 10.73 | 11.00 | 10.69 | 11.00 | 7,600 | +0.63(+6.08%) |
Mar 18, 2021 | 10.80 | 11.25 | 10.37 | 10.37 | 11,893 | -0.23(-2.17%) |
Mar 17, 2021 | 10.76 | 10.77 | 10.56 | 10.60 | 3,511 | -0.10(-0.93%) |
Mar 16, 2021 | 10.94 | 11.14 | 10.68 | 10.70 | 11,976 | -0.21(-1.92%) |
Mar 15, 2021 | 10.89 | 11.33 | 10.62 | 10.91 | 11,896 | +0.12(+1.11%) |
Mar 12, 2021 | 10.84 | 11.24 | 10.71 | 10.79 | 9,100 | -0.32(-2.88%) |
Mar 11, 2021 | 10.87 | 11.11 | 10.63 | 11.11 | 14,690 | +0.04(+0.36%) |
Mar 10, 2021 | 11.07 | 11.11 | 10.98 | 11.07 | 3,068 | +0.34(+3.17%) |
Mar 09, 2021 | 10.65 | 11.12 | 10.65 | 10.73 | 6,838 | +0.15(+1.42%) |
Mar 08, 2021 | 10.67 | 10.79 | 10.39 | 10.58 | 9,084 | +0.04(+0.38%) |
Mar 05, 2021 | 10.73 | 10.73 | 10.10 | 10.54 | 47,300 | +0.17(+1.64%) |
Mar 04, 2021 | 11.06 | 11.15 | 10.06 | 10.37 | 29,399 | -0.58(-5.30%) |
Mar 03, 2021 | 11.50 | 11.51 | 10.95 | 10.95 | 9,004 | -0.65(-5.57%) |
Mar 02, 2021 | 11.34 | 11.70 | 11.24 | 11.60 | 13,147 | +0.40(+3.54%) |
Mar 01, 2021 | 11.50 | 11.91 | 11.03 | 11.20 | 33,210 | +0.55(+5.16%) |
Feb 26, 2021 | 11.51 | 11.51 | 10.55 | 10.65 | 33,200 | -0.65(-5.75%) |
Feb 25, 2021 | 11.65 | 11.76 | 11.30 | 11.30 | 13,217 | -0.46(-3.91%) |
Feb 24, 2021 | 11.65 | 11.85 | 11.40 | 11.76 | 20,516 | +0.42(+3.70%) |
Feb 23, 2021 | 11.86 | 11.86 | 11.34 | 11.34 | 30,601 | -0.67(-5.58%) |
Feb 22, 2021 | 12.24 | 12.33 | 12.00 | 12.01 | 17,356 | -0.28(-2.28%) |
Feb 19, 2021 | 12.59 | 12.65 | 12.01 | 12.29 | 28,400 | +0.01(+0.08%) |
Feb 18, 2021 | 11.88 | 12.50 | 11.86 | 12.28 | 88,550 | +0.17(+1.40%) |
Feb 17, 2021 | 12.29 | 12.29 | 11.77 | 12.11 | 24,943 | +0.02(+0.17%) |
Feb 16, 2021 | 12.33 | 12.65 | 11.82 | 12.09 | 175,619 | +0.57(+4.95%) |
Feb 12, 2021 | 11.44 | 11.74 | 11.31 | 11.52 | 18,800 | +0.12(+1.05%) |
Feb 11, 2021 | 11.60 | 11.81 | 11.30 | 11.40 | 27,105 | -0.12(-1.04%) |
Feb 10, 2021 | 11.86 | 11.94 | 11.44 | 11.52 | 24,840 | -0.21(-1.79%) |
Feb 09, 2021 | 12.05 | 12.18 | 11.50 | 11.73 | 41,088 | -0.04(-0.34%) |
Feb 08, 2021 | 11.77 | 12.36 | 11.77 | 11.77 | 52,642 | +0.36(+3.16%) |
Feb 05, 2021 | 11.46 | 11.57 | 11.26 | 11.41 | 17,800 | +0.00(+0.00%) |
Feb 04, 2021 | 11.53 | 11.59 | 11.35 | 11.41 | 20,450 | +0.07(+0.62%) |
Feb 03, 2021 | 11.42 | 11.69 | 11.21 | 11.34 | 19,764 | -0.22(-1.90%) |
Feb 02, 2021 | 11.50 | 11.87 | 11.45 | 11.56 | 45,531 | +0.40(+3.58%) |