Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.84 | 10.86 | 10.49 | 10.50 | 792,601 | -0.68(-6.10%) |
Apr 29, 2021 | 11.26 | 11.37 | 10.94 | 11.18 | 1,158,765 | -0.39(-3.37%) |
Apr 28, 2021 | 11.64 | 11.96 | 11.56 | 11.57 | 602,913 | -0.30(-2.54%) |
Apr 27, 2021 | 11.82 | 11.98 | 11.79 | 11.87 | 590,748 | +0.16(+1.33%) |
Apr 26, 2021 | 11.69 | 11.83 | 11.67 | 11.72 | 576,886 | -0.09(-0.74%) |
Apr 23, 2021 | 11.64 | 11.84 | 11.55 | 11.80 | 1,239,370 | +0.47(+4.12%) |
Apr 22, 2021 | 11.30 | 11.45 | 11.21 | 11.34 | 737,176 | +0.49(+4.49%) |
Apr 21, 2021 | 10.69 | 10.89 | 10.65 | 10.85 | 411,921 | +0.23(+2.20%) |
Apr 20, 2021 | 10.66 | 10.76 | 10.49 | 10.62 | 540,955 | -0.02(-0.18%) |
Apr 19, 2021 | 10.66 | 10.71 | 10.57 | 10.63 | 437,223 | -0.03(-0.27%) |
Apr 16, 2021 | 10.76 | 10.78 | 10.52 | 10.66 | 428,491 | -0.18(-1.62%) |
Apr 15, 2021 | 10.86 | 10.89 | 10.74 | 10.84 | 454,443 | +0.22(+2.11%) |
Apr 14, 2021 | 10.67 | 10.73 | 10.58 | 10.62 | 510,599 | +0.08(+0.74%) |
Apr 13, 2021 | 10.64 | 10.67 | 10.53 | 10.54 | 377,334 | -0.07(-0.64%) |
Apr 12, 2021 | 10.67 | 10.69 | 10.53 | 10.61 | 408,688 | -0.33(-3.03%) |
Apr 09, 2021 | 10.92 | 11.00 | 10.87 | 10.94 | 626,770 | +0.16(+1.45%) |
Apr 08, 2021 | 10.74 | 10.83 | 10.62 | 10.78 | 705,129 | -0.17(-1.51%) |
Apr 07, 2021 | 10.92 | 11.09 | 10.90 | 10.95 | 1,468,576 | +0.16(+1.44%) |
Apr 06, 2021 | 11.02 | 11.07 | 10.78 | 10.79 | 1,552,466 | +0.33(+3.17%) |
Apr 05, 2021 | 10.50 | 10.63 | 10.42 | 10.46 | 778,653 | +0.70(+7.19%) |
Apr 01, 2021 | 9.710 | 9.778 | 9.651 | 9.758 | 374,480 | +0.03(+0.30%) |
Mar 31, 2021 | 9.758 | 9.856 | 9.729 | 9.729 | 731,785 | +0.16(+1.63%) |
Mar 30, 2021 | 9.476 | 9.602 | 9.437 | 9.573 | 511,501 | +0.18(+1.87%) |
Mar 29, 2021 | 9.408 | 9.486 | 9.301 | 9.398 | 227,897 | -0.17(-1.73%) |
Mar 26, 2021 | 9.359 | 9.564 | 9.359 | 9.564 | 311,844 | +0.19(+1.97%) |
Mar 25, 2021 | 9.223 | 9.398 | 9.193 | 9.378 | 507,366 | +0.10(+1.05%) |
Mar 24, 2021 | 9.447 | 9.495 | 9.281 | 9.281 | 494,570 | -0.04(-0.42%) |
Mar 23, 2021 | 9.564 | 9.612 | 9.310 | 9.320 | 760,476 | -0.28(-2.94%) |
Mar 22, 2021 | 9.593 | 9.719 | 9.515 | 9.602 | 596,145 | +0.30(+3.25%) |
Mar 19, 2021 | 9.242 | 9.349 | 9.116 | 9.301 | 377,048 | +0.09(+0.95%) |
Mar 18, 2021 | 9.417 | 9.466 | 9.203 | 9.213 | 568,482 | -0.37(-3.86%) |
Mar 17, 2021 | 9.476 | 9.593 | 9.369 | 9.583 | 400,419 | +0.07(+0.72%) |
Mar 16, 2021 | 9.710 | 9.719 | 9.447 | 9.515 | 856,539 | -0.10(-1.01%) |
Mar 15, 2021 | 9.554 | 9.622 | 9.388 | 9.612 | 526,460 | -0.03(-0.30%) |
Mar 12, 2021 | 9.632 | 9.680 | 9.554 | 9.641 | 474,287 | +0.10(+1.02%) |
Mar 11, 2021 | 9.632 | 9.690 | 9.437 | 9.544 | 648,337 | +0.17(+1.77%) |
Mar 10, 2021 | 9.359 | 9.427 | 9.242 | 9.378 | 1,310,924 | -0.16(-1.63%) |
Mar 09, 2021 | 9.564 | 9.583 | 9.281 | 9.534 | 765,865 | +0.25(+2.73%) |
Mar 08, 2021 | 9.525 | 9.564 | 9.262 | 9.281 | 654,023 | -0.51(-5.17%) |
Mar 05, 2021 | 9.700 | 9.807 | 9.427 | 9.788 | 658,499 | +0.29(+3.08%) |
Mar 04, 2021 | 9.788 | 9.914 | 9.437 | 9.495 | 892,230 | -0.19(-2.01%) |
Mar 03, 2021 | 9.865 | 9.982 | 9.661 | 9.690 | 504,847 | -0.24(-2.45%) |
Mar 02, 2021 | 9.973 | 9.973 | 9.856 | 9.934 | 468,127 | -0.07(-0.68%) |
Mar 01, 2021 | 9.973 | 10.03 | 9.817 | 10.00 | 497,780 | +0.27(+2.80%) |
Feb 26, 2021 | 9.856 | 9.856 | 9.656 | 9.729 | 984,616 | -0.19(-1.96%) |
Feb 25, 2021 | 10.38 | 10.38 | 9.875 | 9.924 | 957,580 | -0.45(-4.32%) |
Feb 24, 2021 | 10.35 | 10.40 | 10.19 | 10.37 | 768,818 | -0.42(-3.88%) |
Feb 23, 2021 | 10.57 | 10.79 | 10.30 | 10.79 | 663,109 | +0.14(+1.28%) |
Feb 22, 2021 | 10.85 | 10.89 | 10.62 | 10.65 | 544,942 | -0.24(-2.23%) |
Feb 19, 2021 | 10.86 | 10.95 | 10.80 | 10.90 | 747,935 | +0.40(+3.80%) |
Feb 18, 2021 | 10.59 | 10.62 | 10.40 | 10.50 | 654,522 | -0.37(-3.41%) |
Feb 17, 2021 | 10.76 | 10.93 | 10.76 | 10.87 | 718,067 | -0.01(-0.09%) |
Feb 16, 2021 | 10.79 | 10.91 | 10.79 | 10.88 | 1,846,016 | +0.32(+3.04%) |
Feb 12, 2021 | 10.44 | 10.60 | 10.37 | 10.56 | 482,605 | +0.11(+1.03%) |
Feb 11, 2021 | 10.39 | 10.51 | 10.28 | 10.45 | 482,017 | +0.11(+1.04%) |
Feb 10, 2021 | 10.25 | 10.43 | 10.09 | 10.34 | 844,378 | +0.25(+2.51%) |
Feb 09, 2021 | 10.09 | 10.17 | 10.00 | 10.09 | 1,827,824 | +0.07(+0.68%) |
Feb 08, 2021 | 9.934 | 10.02 | 9.856 | 10.02 | 504,864 | +0.13(+1.28%) |
Feb 05, 2021 | 10.06 | 10.06 | 9.856 | 9.895 | 892,819 | -0.17(-1.65%) |
Feb 04, 2021 | 10.07 | 10.07 | 9.817 | 10.06 | 1,606,180 | +0.13(+1.27%) |
Feb 03, 2021 | 9.865 | 10.04 | 9.817 | 9.934 | 752,469 | +0.03(+0.30%) |
Feb 02, 2021 | 9.943 | 9.982 | 9.817 | 9.904 | 710,193 | +0.07(+0.69%) |