Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.910 | 9.920 | 9.880 | 9.910 | 120,000 | +0.00(+0.00%) |
Apr 29, 2021 | 9.871 | 9.910 | 9.871 | 9.910 | 30,545 | +0.03(+0.30%) |
Apr 28, 2021 | 9.870 | 9.900 | 9.860 | 9.880 | 20,765 | +0.00(+0.00%) |
Apr 27, 2021 | 9.870 | 9.890 | 9.850 | 9.880 | 42,048 | +0.01(+0.10%) |
Apr 26, 2021 | 9.860 | 9.880 | 9.860 | 9.870 | 9,845 | +0.01(+0.10%) |
Apr 23, 2021 | 9.860 | 9.890 | 9.830 | 9.860 | 31,200 | +0.00(+0.00%) |
Apr 22, 2021 | 9.890 | 9.890 | 9.840 | 9.860 | 58,060 | -0.01(-0.10%) |
Apr 21, 2021 | 9.880 | 9.880 | 9.860 | 9.870 | 47,409 | +0.00(+0.00%) |
Apr 20, 2021 | 9.870 | 9.890 | 9.870 | 9.870 | 8,938 | -0.03(-0.30%) |
Apr 19, 2021 | 9.870 | 9.910 | 9.870 | 9.900 | 42,789 | -0.01(-0.10%) |
Apr 16, 2021 | 9.890 | 9.920 | 9.890 | 9.910 | 179,200 | +0.01(+0.10%) |
Apr 15, 2021 | 9.890 | 9.940 | 9.870 | 9.900 | 56,533 | -0.02(-0.20%) |
Apr 14, 2021 | 9.940 | 9.940 | 9.890 | 9.920 | 7,557 | +0.02(+0.20%) |
Apr 13, 2021 | 9.940 | 9.940 | 9.890 | 9.900 | 15,974 | -0.04(-0.40%) |
Apr 12, 2021 | 9.920 | 9.950 | 9.890 | 9.940 | 120,404 | +0.04(+0.40%) |
Apr 09, 2021 | 9.870 | 9.950 | 9.870 | 9.900 | 66,600 | +0.04(+0.41%) |
Apr 08, 2021 | 9.890 | 9.900 | 9.860 | 9.860 | 176,452 | -0.03(-0.30%) |
Apr 07, 2021 | 9.930 | 9.930 | 9.880 | 9.890 | 27,245 | +0.00(+0.00%) |
Apr 06, 2021 | 9.910 | 9.910 | 9.880 | 9.890 | 69,301 | -0.02(-0.20%) |
Apr 05, 2021 | 9.880 | 9.920 | 9.870 | 9.910 | 53,275 | +0.03(+0.30%) |
Apr 01, 2021 | 9.890 | 9.950 | 9.860 | 9.880 | 229,000 | +0.01(+0.10%) |
Mar 31, 2021 | 9.850 | 9.870 | 9.840 | 9.870 | 128,495 | -0.01(-0.10%) |
Mar 30, 2021 | 9.850 | 9.900 | 9.800 | 9.880 | 357,193 | +0.01(+0.10%) |
Mar 29, 2021 | 9.910 | 9.920 | 9.850 | 9.870 | 296,704 | -0.05(-0.50%) |
Mar 26, 2021 | 9.860 | 9.960 | 9.850 | 9.920 | 84,400 | +0.05(+0.51%) |
Mar 25, 2021 | 9.750 | 9.870 | 9.690 | 9.870 | 108,165 | +0.12(+1.23%) |
Mar 24, 2021 | 9.850 | 9.850 | 9.660 | 9.750 | 103,698 | -0.10(-1.02%) |
Mar 23, 2021 | 9.900 | 9.940 | 9.830 | 9.850 | 353,400 | -0.03(-0.30%) |
Mar 22, 2021 | 9.900 | 10.00 | 9.830 | 9.880 | 1,445,510 | +0.02(+0.20%) |
Mar 19, 2021 | 9.810 | 9.900 | 9.800 | 9.860 | 108,700 | -0.03(-0.30%) |
Mar 18, 2021 | 9.900 | 9.950 | 9.750 | 9.890 | 129,582 | -0.05(-0.50%) |
Mar 17, 2021 | 9.870 | 9.960 | 9.820 | 9.940 | 232,953 | +0.06(+0.61%) |
Mar 16, 2021 | 9.900 | 9.970 | 9.850 | 9.880 | 142,328 | +0.00(+0.00%) |
Mar 15, 2021 | 9.980 | 10.00 | 9.850 | 9.880 | 35,442 | -0.05(-0.50%) |
Mar 12, 2021 | 9.900 | 9.990 | 9.900 | 9.930 | 35,600 | +0.02(+0.20%) |
Mar 11, 2021 | 10.01 | 10.01 | 9.910 | 9.910 | 63,999 | -0.07(-0.70%) |
Mar 10, 2021 | 9.950 | 10.00 | 9.915 | 9.980 | 130,890 | +0.03(+0.30%) |
Mar 09, 2021 | 9.940 | 10.03 | 9.900 | 9.950 | 155,116 | +0.00(+0.00%) |
Mar 08, 2021 | 9.980 | 10.12 | 9.880 | 9.950 | 74,703 | -0.10(-1.00%) |
Mar 05, 2021 | 9.960 | 10.09 | 9.850 | 10.05 | 142,300 | +0.17(+1.72%) |
Mar 04, 2021 | 9.860 | 9.980 | 9.800 | 9.880 | 186,918 | +0.00(+0.00%) |
Mar 03, 2021 | 10.02 | 10.16 | 9.860 | 9.880 | 270,998 | -0.15(-1.50%) |
Mar 02, 2021 | 10.30 | 10.30 | 9.990 | 10.03 | 261,655 | -0.27(-2.62%) |
Mar 01, 2021 | 10.35 | 10.39 | 10.21 | 10.30 | 169,517 | -0.02(-0.19%) |
Feb 26, 2021 | 10.26 | 10.39 | 10.17 | 10.32 | 557,300 | -0.03(-0.29%) |
Feb 25, 2021 | 10.50 | 10.50 | 10.24 | 10.35 | 1,472,573 | +0.10(+0.98%) |
Feb 24, 2021 | 10.13 | 10.33 | 10.12 | 10.25 | 37,687 | +0.00(+0.00%) |
Feb 23, 2021 | 10.11 | 10.26 | 10.04 | 10.25 | 277,545 | +0.05(+0.49%) |
Feb 22, 2021 | 10.28 | 10.28 | 10.17 | 10.20 | 128,499 | -0.10(-0.97%) |
Feb 19, 2021 | 10.35 | 10.39 | 10.18 | 10.30 | 47,700 | +0.02(+0.19%) |
Feb 18, 2021 | 10.20 | 10.35 | 10.20 | 10.28 | 32,835 | +0.07(+0.69%) |
Feb 17, 2021 | 10.19 | 10.30 | 10.16 | 10.21 | 52,785 | +0.05(+0.49%) |
Feb 16, 2021 | 10.15 | 10.21 | 10.13 | 10.16 | 79,535 | -0.01(-0.09%) |
Feb 12, 2021 | 10.23 | 10.23 | 10.10 | 10.17 | 73,400 | +0.02(+0.20%) |
Feb 11, 2021 | 10.16 | 10.25 | 10.15 | 10.15 | 92,829 | -0.09(-0.88%) |
Feb 10, 2021 | 10.22 | 10.40 | 10.13 | 10.24 | 162,821 | +0.03(+0.29%) |
Feb 09, 2021 | 10.22 | 10.47 | 10.20 | 10.21 | 48,154 | -0.12(-1.16%) |
Feb 08, 2021 | 10.28 | 10.48 | 10.16 | 10.33 | 621,180 | +0.05(+0.49%) |
Feb 05, 2021 | 10.28 | 10.46 | 10.16 | 10.28 | 39,100 | +0.05(+0.49%) |
Feb 04, 2021 | 10.39 | 10.39 | 10.16 | 10.23 | 20,042 | -0.10(-0.97%) |
Feb 03, 2021 | 10.25 | 10.50 | 10.24 | 10.33 | 71,256 | +0.09(+0.88%) |
Feb 02, 2021 | 10.14 | 10.38 | 10.14 | 10.24 | 48,362 | -0.14(-1.35%) |