Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.18 | 10.30 | 10.08 | 10.19 | 5,900 | -0.07(-0.68%) |
Apr 29, 2021 | 10.60 | 10.60 | 10.10 | 10.26 | 14,782 | -0.34(-3.21%) |
Apr 28, 2021 | 10.42 | 10.60 | 10.23 | 10.60 | 3,972 | +0.15(+1.44%) |
Apr 27, 2021 | 10.45 | 10.52 | 10.25 | 10.45 | 12,896 | +0.14(+1.36%) |
Apr 26, 2021 | 10.64 | 10.64 | 10.30 | 10.31 | 3,094 | -0.22(-2.09%) |
Apr 23, 2021 | 10.52 | 10.75 | 10.19 | 10.53 | 12,600 | +0.15(+1.45%) |
Apr 22, 2021 | 10.50 | 10.53 | 10.34 | 10.38 | 6,532 | +0.06(+0.58%) |
Apr 21, 2021 | 10.33 | 10.54 | 10.18 | 10.32 | 16,045 | -0.10(-0.96%) |
Apr 20, 2021 | 10.67 | 10.74 | 10.29 | 10.42 | 12,705 | -0.12(-1.14%) |
Apr 19, 2021 | 10.70 | 10.78 | 10.50 | 10.54 | 11,626 | -0.20(-1.86%) |
Apr 16, 2021 | 10.74 | 10.79 | 10.55 | 10.74 | 30,600 | +0.19(+1.80%) |
Apr 15, 2021 | 10.61 | 10.79 | 10.39 | 10.55 | 26,272 | -0.05(-0.47%) |
Apr 14, 2021 | 10.61 | 10.70 | 10.55 | 10.60 | 30,846 | -0.08(-0.75%) |
Apr 13, 2021 | 10.61 | 10.82 | 10.54 | 10.68 | 19,363 | +0.13(+1.23%) |
Apr 12, 2021 | 10.60 | 10.68 | 10.55 | 10.55 | 13,720 | -0.09(-0.85%) |
Apr 09, 2021 | 10.81 | 10.85 | 10.55 | 10.64 | 20,600 | -0.13(-1.21%) |
Apr 08, 2021 | 10.71 | 10.82 | 10.55 | 10.77 | 16,850 | +0.19(+1.80%) |
Apr 07, 2021 | 10.58 | 10.87 | 10.52 | 10.58 | 45,468 | -0.08(-0.75%) |
Apr 06, 2021 | 10.39 | 10.98 | 10.20 | 10.66 | 90,281 | +0.36(+3.50%) |
Apr 05, 2021 | 10.11 | 10.39 | 10.01 | 10.30 | 15,040 | +0.18(+1.78%) |
Apr 01, 2021 | 10.18 | 10.30 | 9.965 | 10.12 | 10,000 | +0.20(+2.02%) |
Mar 31, 2021 | 10.23 | 10.32 | 9.920 | 9.920 | 17,023 | -0.36(-3.50%) |
Mar 30, 2021 | 10.28 | 10.29 | 10.00 | 10.28 | 14,190 | +0.20(+1.98%) |
Mar 29, 2021 | 10.07 | 10.23 | 9.800 | 10.08 | 18,413 | -0.06(-0.59%) |
Mar 26, 2021 | 10.18 | 10.18 | 9.955 | 10.14 | 6,400 | +0.09(+0.90%) |
Mar 25, 2021 | 10.08 | 10.38 | 9.850 | 10.05 | 28,669 | -0.19(-1.86%) |
Mar 24, 2021 | 10.27 | 10.27 | 10.01 | 10.24 | 2,995 | +0.09(+0.89%) |
Mar 23, 2021 | 10.20 | 10.49 | 10.15 | 10.15 | 4,077 | -0.23(-2.22%) |
Mar 22, 2021 | 10.79 | 10.79 | 10.27 | 10.38 | 10,088 | -0.30(-2.81%) |
Mar 19, 2021 | 10.60 | 10.70 | 10.50 | 10.68 | 13,400 | +0.01(+0.09%) |
Mar 18, 2021 | 10.66 | 10.70 | 10.37 | 10.67 | 12,536 | +0.03(+0.28%) |
Mar 17, 2021 | 10.28 | 10.84 | 10.21 | 10.64 | 28,713 | +0.34(+3.30%) |
Mar 16, 2021 | 10.26 | 10.36 | 10.15 | 10.30 | 8,845 | +0.12(+1.18%) |
Mar 15, 2021 | 10.43 | 10.43 | 10.18 | 10.18 | 8,058 | -0.19(-1.83%) |
Mar 12, 2021 | 10.36 | 10.49 | 10.22 | 10.37 | 5,800 | +0.17(+1.67%) |
Mar 11, 2021 | 10.42 | 10.51 | 10.20 | 10.20 | 6,293 | -0.20(-1.92%) |
Mar 10, 2021 | 10.22 | 10.58 | 10.05 | 10.40 | 9,242 | +0.30(+2.97%) |
Mar 09, 2021 | 10.15 | 10.19 | 10.00 | 10.10 | 11,051 | -0.05(-0.49%) |
Mar 08, 2021 | 9.840 | 10.34 | 9.840 | 10.15 | 14,115 | +0.31(+3.15%) |
Mar 05, 2021 | 10.37 | 10.37 | 9.800 | 9.840 | 35,200 | -0.43(-4.19%) |
Mar 04, 2021 | 10.73 | 10.92 | 10.22 | 10.27 | 20,073 | -0.56(-5.17%) |
Mar 03, 2021 | 10.60 | 10.86 | 10.60 | 10.83 | 9,477 | +0.21(+1.98%) |
Mar 02, 2021 | 10.63 | 10.95 | 10.52 | 10.62 | 21,118 | -0.03(-0.28%) |
Mar 01, 2021 | 10.35 | 10.65 | 10.20 | 10.65 | 13,380 | +0.51(+5.03%) |
Feb 26, 2021 | 10.35 | 10.57 | 10.14 | 10.14 | 12,400 | -0.33(-3.15%) |
Feb 25, 2021 | 10.71 | 10.71 | 10.29 | 10.47 | 32,232 | +0.09(+0.87%) |
Feb 24, 2021 | 10.43 | 10.66 | 10.25 | 10.38 | 17,294 | -0.18(-1.70%) |
Feb 23, 2021 | 10.63 | 10.80 | 10.40 | 10.56 | 33,015 | -0.24(-2.22%) |
Feb 22, 2021 | 10.68 | 10.92 | 10.60 | 10.80 | 21,482 | +0.18(+1.69%) |
Feb 19, 2021 | 10.75 | 10.99 | 10.59 | 10.62 | 11,400 | -0.09(-0.84%) |
Feb 18, 2021 | 10.56 | 10.87 | 10.50 | 10.71 | 26,449 | -0.03(-0.28%) |
Feb 17, 2021 | 10.90 | 10.96 | 10.69 | 10.74 | 15,459 | -0.14(-1.29%) |
Feb 16, 2021 | 11.15 | 11.34 | 10.68 | 10.88 | 21,935 | -0.37(-3.29%) |
Feb 12, 2021 | 11.14 | 11.45 | 11.10 | 11.25 | 10,800 | +0.06(+0.54%) |
Feb 11, 2021 | 11.11 | 11.47 | 11.11 | 11.19 | 49,565 | +0.03(+0.27%) |
Feb 10, 2021 | 11.36 | 11.47 | 11.10 | 11.16 | 67,011 | -0.07(-0.62%) |
Feb 09, 2021 | 11.24 | 11.35 | 11.00 | 11.23 | 31,207 | +0.05(+0.45%) |
Feb 08, 2021 | 10.90 | 11.18 | 10.90 | 11.18 | 18,339 | +0.48(+4.49%) |
Feb 05, 2021 | 10.85 | 11.00 | 10.55 | 10.70 | 36,500 | -0.01(-0.09%) |
Feb 04, 2021 | 10.71 | 10.91 | 10.65 | 10.71 | 29,473 | +0.03(+0.28%) |
Feb 03, 2021 | 11.08 | 11.24 | 10.38 | 10.68 | 92,425 | -0.45(-4.04%) |
Feb 02, 2021 | 10.94 | 11.29 | 10.51 | 11.13 | 74,437 | +0.30(+2.77%) |