Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.02 | 10.05 | 10.01 | 10.04 | 6,800 | -0.01(-0.10%) |
Apr 29, 2021 | 10.01 | 10.05 | 10.00 | 10.05 | 10,399 | +0.00(+0.00%) |
Apr 28, 2021 | 9.950 | 10.05 | 9.950 | 10.05 | 15,027 | +0.05(+0.50%) |
Apr 27, 2021 | 9.930 | 10.03 | 9.910 | 10.00 | 18,119 | +0.02(+0.20%) |
Apr 26, 2021 | 9.950 | 9.990 | 9.890 | 9.980 | 44,755 | +0.05(+0.50%) |
Apr 23, 2021 | 9.970 | 10.00 | 9.930 | 9.930 | 77,900 | -0.06(-0.60%) |
Apr 22, 2021 | 10.00 | 10.00 | 9.950 | 9.990 | 4,779 | -0.01(-0.10%) |
Apr 21, 2021 | 10.00 | 10.04 | 10.00 | 10.00 | 9,933 | -0.07(-0.70%) |
Apr 20, 2021 | 10.02 | 10.07 | 10.02 | 10.07 | 5,489 | +0.00(+0.00%) |
Apr 19, 2021 | 10.00 | 10.10 | 10.00 | 10.07 | 12,337 | +0.05(+0.53%) |
Apr 16, 2021 | 10.02 | 10.07 | 10.01 | 10.02 | 6,200 | -0.13(-1.32%) |
Apr 15, 2021 | 10.10 | 10.17 | 10.04 | 10.15 | 115,300 | +0.11(+1.10%) |
Apr 14, 2021 | 10.05 | 10.14 | 10.04 | 10.04 | 26,661 | -0.01(-0.10%) |
Apr 13, 2021 | 10.17 | 10.17 | 10.05 | 10.05 | 3,852 | -0.19(-1.86%) |
Apr 12, 2021 | 10.15 | 10.24 | 10.15 | 10.24 | 18,301 | +0.10(+0.99%) |
Apr 09, 2021 | 10.09 | 10.16 | 10.09 | 10.14 | 4,100 | +0.01(+0.10%) |
Apr 08, 2021 | 10.08 | 10.13 | 10.08 | 10.13 | 7,208 | +0.01(+0.10%) |
Apr 07, 2021 | 10.00 | 10.12 | 9.910 | 10.12 | 59,607 | +0.05(+0.50%) |
Apr 06, 2021 | 9.950 | 10.08 | 9.910 | 10.07 | 13,235 | +0.04(+0.40%) |
Apr 05, 2021 | 9.980 | 10.10 | 9.980 | 10.03 | 20,436 | +0.04(+0.40%) |
Apr 01, 2021 | 9.930 | 9.990 | 9.877 | 9.990 | 43,800 | +0.08(+0.81%) |
Mar 31, 2021 | 9.860 | 9.945 | 9.860 | 9.910 | 22,284 | -0.05(-0.50%) |
Mar 30, 2021 | 9.880 | 9.970 | 9.880 | 9.960 | 22,271 | -0.03(-0.30%) |
Mar 29, 2021 | 9.920 | 9.990 | 9.900 | 9.990 | 33,232 | +0.05(+0.50%) |
Mar 26, 2021 | 9.830 | 9.990 | 9.800 | 9.940 | 77,200 | +0.11(+1.12%) |
Mar 25, 2021 | 9.750 | 9.990 | 9.730 | 9.830 | 344,898 | +0.00(+0.00%) |
Mar 24, 2021 | 9.870 | 9.960 | 9.810 | 9.830 | 57,024 | -0.03(-0.30%) |
Mar 23, 2021 | 9.952 | 9.975 | 9.850 | 9.860 | 198,157 | -0.10(-1.00%) |
Mar 22, 2021 | 9.970 | 10.00 | 9.960 | 9.960 | 59,910 | -0.06(-0.60%) |
Mar 19, 2021 | 10.01 | 10.02 | 9.970 | 10.02 | 61,800 | +0.01(+0.10%) |
Mar 18, 2021 | 10.08 | 10.08 | 10.00 | 10.01 | 123,362 | -0.02(-0.20%) |
Mar 17, 2021 | 10.05 | 10.18 | 10.01 | 10.03 | 58,096 | +0.00(+0.00%) |
Mar 16, 2021 | 10.14 | 10.18 | 10.01 | 10.03 | 271,692 | -0.12(-1.18%) |
Mar 15, 2021 | 10.15 | 10.22 | 10.15 | 10.15 | 3,968 | -0.01(-0.10%) |
Mar 12, 2021 | 10.20 | 10.20 | 10.15 | 10.16 | 5,500 | -0.12(-1.17%) |
Mar 11, 2021 | 10.20 | 10.30 | 10.19 | 10.28 | 457,018 | +0.08(+0.78%) |
Mar 10, 2021 | 10.22 | 10.25 | 10.14 | 10.20 | 42,818 | +0.00(+0.00%) |
Mar 09, 2021 | 10.35 | 10.35 | 10.15 | 10.20 | 132,484 | -0.18(-1.73%) |
Mar 08, 2021 | 10.20 | 10.40 | 10.20 | 10.38 | 4,156 | +0.14(+1.37%) |
Mar 05, 2021 | 10.15 | 10.48 | 10.14 | 10.24 | 113,200 | +0.09(+0.89%) |
Mar 04, 2021 | 10.15 | 10.25 | 10.12 | 10.15 | 354,688 | -0.11(-1.07%) |
Mar 03, 2021 | 10.28 | 10.39 | 10.19 | 10.26 | 1,214,896 | -0.02(-0.15%) |
Mar 02, 2021 | 10.45 | 10.50 | 10.20 | 10.28 | 242,815 | -0.22(-2.13%) |
Mar 01, 2021 | 10.55 | 10.55 | 10.43 | 10.50 | 238,266 | +0.00(+0.00%) |
Feb 26, 2021 | 10.60 | 10.61 | 10.47 | 10.50 | 146,900 | -0.06(-0.57%) |
Feb 25, 2021 | 10.72 | 10.72 | 10.55 | 10.56 | 283,928 | -0.12(-1.08%) |
Feb 24, 2021 | 10.72 | 10.80 | 10.65 | 10.68 | 559,149 | -0.12(-1.16%) |
Feb 23, 2021 | 10.69 | 10.89 | 10.65 | 10.80 | 323,506 | +0.02(+0.19%) |
Feb 22, 2021 | 10.81 | 10.85 | 10.69 | 10.78 | 231,542 | +0.02(+0.19%) |
Feb 19, 2021 | 10.86 | 10.90 | 10.65 | 10.76 | 170,900 | -0.04(-0.37%) |
Feb 18, 2021 | 10.84 | 10.95 | 10.70 | 10.80 | 114,005 | +0.10(+0.94%) |
Feb 17, 2021 | 10.79 | 10.85 | 10.70 | 10.70 | 130,582 | -0.20(-1.83%) |
Feb 16, 2021 | 10.78 | 10.94 | 10.63 | 10.90 | 472,608 | +0.10(+0.93%) |
Feb 12, 2021 | 10.83 | 11.00 | 10.79 | 10.80 | 30,600 | -0.21(-1.91%) |
Feb 11, 2021 | 11.02 | 11.02 | 10.82 | 11.01 | 155,492 | +0.01(+0.09%) |
Feb 10, 2021 | 11.03 | 11.03 | 10.78 | 11.00 | 144,378 | +0.10(+0.92%) |
Feb 09, 2021 | 10.94 | 11.14 | 10.74 | 10.90 | 116,517 | -0.02(-0.18%) |
Feb 08, 2021 | 10.96 | 11.00 | 10.76 | 10.92 | 253,151 | -0.05(-0.46%) |
Feb 05, 2021 | 11.25 | 11.25 | 10.95 | 10.97 | 190,000 | -0.26(-2.32%) |
Feb 04, 2021 | 11.00 | 11.28 | 10.99 | 11.23 | 360,237 | +0.03(+0.27%) |
Feb 03, 2021 | 11.33 | 11.40 | 11.05 | 11.20 | 130,461 | -0.03(-0.27%) |
Feb 02, 2021 | 11.24 | 11.30 | 11.08 | 11.23 | 535,909 | +0.08(+0.72%) |