Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.74 | 10.87 | 10.63 | 10.69 | 121,480 | -0.18(-1.62%) |
Apr 29, 2021 | 11.01 | 11.05 | 10.78 | 10.86 | 94,580 | +0.00(+0.00%) |
Apr 28, 2021 | 11.02 | 11.18 | 10.84 | 10.86 | 85,781 | -0.19(-1.73%) |
Apr 27, 2021 | 11.11 | 11.32 | 11.02 | 11.06 | 102,760 | -0.06(-0.57%) |
Apr 26, 2021 | 11.36 | 11.47 | 11.05 | 11.12 | 95,018 | -0.33(-2.92%) |
Apr 23, 2021 | 11.51 | 11.65 | 11.37 | 11.45 | 121,981 | -0.05(-0.42%) |
Apr 22, 2021 | 11.49 | 11.86 | 11.47 | 11.50 | 175,803 | +0.04(+0.35%) |
Apr 21, 2021 | 11.10 | 11.50 | 11.10 | 11.46 | 143,249 | +0.44(+3.98%) |
Apr 20, 2021 | 10.99 | 11.17 | 10.70 | 11.02 | 185,914 | -0.03(-0.29%) |
Apr 19, 2021 | 11.49 | 11.49 | 10.78 | 11.06 | 290,514 | -0.43(-3.75%) |
Apr 16, 2021 | 11.51 | 11.65 | 11.31 | 11.49 | 187,673 | -0.02(-0.14%) |
Apr 15, 2021 | 11.06 | 11.51 | 11.04 | 11.50 | 135,033 | +0.53(+4.80%) |
Apr 14, 2021 | 11.06 | 11.33 | 10.95 | 10.98 | 170,701 | -0.15(-1.36%) |
Apr 13, 2021 | 11.17 | 11.33 | 10.94 | 11.13 | 168,001 | -0.09(-0.78%) |
Apr 12, 2021 | 10.82 | 11.23 | 10.69 | 11.22 | 175,225 | +0.37(+3.38%) |
Apr 09, 2021 | 10.83 | 11.02 | 10.71 | 10.85 | 219,140 | +0.07(+0.67%) |
Apr 08, 2021 | 10.59 | 10.79 | 10.41 | 10.78 | 198,280 | +0.22(+2.04%) |
Apr 07, 2021 | 10.03 | 10.71 | 10.00 | 10.56 | 277,821 | +0.53(+5.25%) |
Apr 06, 2021 | 9.723 | 10.25 | 9.723 | 10.03 | 139,092 | +0.28(+2.86%) |
Apr 05, 2021 | 9.875 | 9.875 | 9.660 | 9.755 | 142,468 | -0.06(-0.57%) |
Apr 01, 2021 | 9.516 | 9.851 | 9.516 | 9.811 | 255,245 | +0.24(+2.50%) |
Mar 31, 2021 | 9.636 | 9.867 | 9.572 | 9.572 | 266,976 | -0.03(-0.33%) |
Mar 30, 2021 | 9.277 | 9.755 | 9.277 | 9.604 | 225,599 | +0.25(+2.64%) |
Mar 29, 2021 | 9.723 | 10.02 | 9.357 | 9.357 | 244,474 | -0.49(-4.94%) |
Mar 26, 2021 | 9.827 | 10.03 | 9.620 | 9.843 | 148,057 | +0.11(+1.15%) |
Mar 25, 2021 | 9.085 | 9.835 | 9.085 | 9.731 | 217,888 | +0.57(+6.18%) |
Mar 24, 2021 | 9.093 | 9.668 | 9.093 | 9.165 | 227,621 | +0.06(+0.70%) |
Mar 23, 2021 | 9.213 | 9.213 | 8.934 | 9.101 | 307,588 | -0.11(-1.21%) |
Mar 22, 2021 | 9.317 | 9.404 | 9.133 | 9.213 | 246,910 | -0.06(-0.69%) |
Mar 19, 2021 | 9.995 | 10.01 | 9.237 | 9.277 | 1,282,999 | -0.71(-7.11%) |
Mar 18, 2021 | 10.44 | 10.44 | 9.803 | 9.987 | 351,919 | -0.18(-1.73%) |
Mar 17, 2021 | 10.48 | 10.53 | 10.06 | 10.16 | 199,618 | -0.32(-3.04%) |
Mar 16, 2021 | 11.01 | 11.02 | 10.39 | 10.48 | 149,199 | -0.54(-4.92%) |
Mar 15, 2021 | 10.47 | 11.03 | 10.36 | 11.02 | 248,827 | +0.51(+4.86%) |
Mar 12, 2021 | 10.54 | 10.74 | 10.23 | 10.51 | 210,866 | +0.02(+0.15%) |
Mar 11, 2021 | 10.27 | 10.55 | 10.23 | 10.50 | 157,791 | +0.21(+2.02%) |
Mar 10, 2021 | 10.62 | 10.73 | 10.26 | 10.29 | 160,333 | -0.36(-3.37%) |
Mar 09, 2021 | 10.54 | 10.89 | 10.37 | 10.65 | 196,303 | +0.19(+1.83%) |
Mar 08, 2021 | 9.556 | 10.46 | 9.532 | 10.46 | 325,621 | +0.97(+10.17%) |
Mar 05, 2021 | 9.444 | 9.572 | 8.671 | 9.492 | 520,772 | +0.18(+1.88%) |
Mar 04, 2021 | 9.987 | 10.09 | 8.934 | 9.317 | 569,967 | -0.66(-6.63%) |
Mar 03, 2021 | 10.29 | 10.29 | 9.835 | 9.979 | 145,053 | -0.17(-1.65%) |
Mar 02, 2021 | 10.13 | 10.39 | 9.995 | 10.15 | 229,913 | +0.00(+0.00%) |
Mar 01, 2021 | 9.907 | 10.16 | 9.763 | 10.15 | 121,409 | +0.30(+3.08%) |
Feb 26, 2021 | 10.18 | 10.25 | 9.580 | 9.843 | 265,651 | -0.30(-2.91%) |
Feb 25, 2021 | 10.16 | 10.43 | 10.08 | 10.14 | 307,400 | +0.02(+0.24%) |
Feb 24, 2021 | 10.21 | 10.36 | 9.891 | 10.11 | 244,346 | -0.02(-0.24%) |
Feb 23, 2021 | 10.02 | 10.31 | 9.763 | 10.14 | 132,638 | +0.10(+1.03%) |
Feb 22, 2021 | 9.827 | 10.11 | 9.709 | 10.03 | 227,315 | +0.21(+2.11%) |
Feb 19, 2021 | 9.811 | 9.907 | 9.680 | 9.827 | 276,307 | +0.06(+0.65%) |
Feb 18, 2021 | 9.867 | 9.867 | 9.412 | 9.763 | 266,554 | -0.11(-1.13%) |
Feb 17, 2021 | 9.636 | 10.02 | 9.636 | 9.875 | 188,512 | +0.10(+1.06%) |
Feb 16, 2021 | 9.843 | 9.883 | 9.628 | 9.771 | 219,491 | +0.00(+0.00%) |
Feb 12, 2021 | 9.532 | 9.877 | 9.452 | 9.771 | 271,292 | +0.21(+2.17%) |
Feb 11, 2021 | 9.540 | 9.580 | 9.045 | 9.564 | 297,503 | +0.03(+0.33%) |
Feb 10, 2021 | 9.811 | 9.931 | 9.349 | 9.532 | 165,373 | -0.28(-2.85%) |
Feb 09, 2021 | 9.444 | 9.851 | 9.117 | 9.811 | 241,144 | +0.35(+3.71%) |
Feb 08, 2021 | 8.838 | 9.484 | 8.814 | 9.460 | 364,516 | +0.65(+7.33%) |
Feb 05, 2021 | 9.077 | 9.077 | 8.774 | 8.814 | 205,475 | -0.30(-3.24%) |
Feb 04, 2021 | 8.535 | 9.157 | 8.487 | 9.109 | 279,935 | +0.54(+6.33%) |
Feb 03, 2021 | 8.647 | 8.822 | 8.543 | 8.567 | 203,018 | -0.09(-1.01%) |
Feb 02, 2021 | 8.774 | 8.774 | 8.527 | 8.655 | 178,774 | -0.06(-0.73%) |