Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.29 | 10.30 | 10.07 | 10.09 | 676,118 | -0.19(-1.86%) |
Apr 29, 2021 | 9.805 | 10.39 | 9.805 | 10.28 | 248,713 | +0.09(+0.84%) |
Apr 28, 2021 | 10.25 | 10.30 | 10.17 | 10.20 | 270,465 | -0.06(-0.61%) |
Apr 27, 2021 | 10.26 | 10.30 | 10.12 | 10.26 | 395,441 | -0.02(-0.23%) |
Apr 26, 2021 | 10.41 | 10.47 | 10.27 | 10.28 | 312,177 | -0.06(-0.60%) |
Apr 23, 2021 | 10.08 | 10.37 | 10.08 | 10.34 | 652,804 | +0.30(+2.95%) |
Apr 22, 2021 | 10.14 | 10.16 | 10.02 | 10.05 | 420,247 | -0.06(-0.62%) |
Apr 21, 2021 | 9.984 | 10.13 | 9.984 | 10.11 | 354,184 | +0.14(+1.41%) |
Apr 20, 2021 | 10.17 | 10.22 | 9.961 | 9.969 | 436,452 | -0.27(-2.67%) |
Apr 19, 2021 | 10.27 | 10.27 | 10.09 | 10.24 | 833,401 | -0.02(-0.15%) |
Apr 16, 2021 | 10.36 | 10.41 | 10.18 | 10.26 | 293,223 | -0.01(-0.08%) |
Apr 15, 2021 | 10.23 | 10.27 | 10.10 | 10.27 | 493,701 | +0.05(+0.46%) |
Apr 14, 2021 | 10.10 | 10.33 | 10.10 | 10.22 | 391,294 | +0.09(+0.85%) |
Apr 13, 2021 | 10.20 | 10.29 | 10.06 | 10.13 | 569,314 | -0.11(-1.07%) |
Apr 12, 2021 | 10.31 | 10.33 | 10.22 | 10.24 | 392,353 | -0.09(-0.83%) |
Apr 09, 2021 | 10.34 | 10.37 | 10.22 | 10.33 | 474,999 | -0.01(-0.08%) |
Apr 08, 2021 | 10.27 | 10.36 | 10.20 | 10.34 | 422,321 | +0.04(+0.34%) |
Apr 07, 2021 | 10.37 | 10.41 | 10.23 | 10.30 | 675,094 | -0.07(-0.72%) |
Apr 06, 2021 | 10.53 | 10.55 | 10.31 | 10.37 | 485,190 | -0.16(-1.56%) |
Apr 05, 2021 | 10.54 | 10.59 | 10.43 | 10.54 | 496,251 | +0.09(+0.90%) |
Apr 01, 2021 | 10.28 | 10.49 | 10.23 | 10.44 | 555,447 | +0.11(+1.02%) |
Mar 31, 2021 | 10.55 | 10.59 | 10.33 | 10.34 | 1,066,935 | -0.26(-2.47%) |
Mar 30, 2021 | 10.59 | 10.73 | 10.55 | 10.60 | 466,648 | +0.09(+0.82%) |
Mar 29, 2021 | 10.57 | 10.73 | 10.50 | 10.52 | 574,735 | -0.16(-1.53%) |
Mar 26, 2021 | 10.54 | 10.69 | 10.54 | 10.68 | 440,924 | +0.23(+2.16%) |
Mar 25, 2021 | 10.30 | 10.52 | 10.23 | 10.45 | 657,558 | +0.16(+1.52%) |
Mar 24, 2021 | 10.34 | 10.61 | 10.29 | 10.30 | 525,473 | -0.02(-0.23%) |
Mar 23, 2021 | 10.33 | 10.48 | 10.26 | 10.32 | 502,495 | -0.09(-0.90%) |
Mar 22, 2021 | 10.59 | 10.59 | 10.34 | 10.41 | 545,318 | -0.27(-2.56%) |
Mar 19, 2021 | 10.36 | 10.72 | 10.36 | 10.69 | 2,376,920 | +0.00(+0.00%) |
Mar 18, 2021 | 10.63 | 10.97 | 10.63 | 10.69 | 861,914 | +0.07(+0.66%) |
Mar 17, 2021 | 10.71 | 10.84 | 10.53 | 10.62 | 886,317 | -0.08(-0.77%) |
Mar 16, 2021 | 10.81 | 10.95 | 10.65 | 10.70 | 902,862 | -0.19(-1.76%) |
Mar 15, 2021 | 11.23 | 11.23 | 10.88 | 10.89 | 927,157 | -0.29(-2.62%) |
Mar 12, 2021 | 11.04 | 11.21 | 10.94 | 11.18 | 868,014 | +0.25(+2.25%) |
Mar 11, 2021 | 10.94 | 11.11 | 10.84 | 10.94 | 638,592 | -0.02(-0.21%) |
Mar 10, 2021 | 10.91 | 11.05 | 10.80 | 10.96 | 1,088,183 | +0.12(+1.12%) |
Mar 09, 2021 | 10.99 | 11.00 | 10.69 | 10.84 | 858,478 | -0.21(-1.94%) |
Mar 08, 2021 | 10.87 | 11.12 | 10.82 | 11.05 | 1,474,826 | +0.34(+3.21%) |
Mar 05, 2021 | 10.76 | 10.83 | 10.63 | 10.71 | 1,362,614 | +0.09(+0.88%) |
Mar 04, 2021 | 10.78 | 11.00 | 10.56 | 10.62 | 1,027,842 | -0.12(-1.16%) |
Mar 03, 2021 | 10.61 | 10.94 | 10.61 | 10.74 | 867,051 | +0.16(+1.47%) |
Mar 02, 2021 | 10.66 | 10.69 | 10.54 | 10.59 | 444,753 | -0.07(-0.66%) |
Mar 01, 2021 | 10.53 | 10.69 | 10.46 | 10.66 | 512,099 | +0.27(+2.55%) |
Feb 26, 2021 | 10.50 | 10.65 | 10.38 | 10.39 | 895,300 | -0.17(-1.63%) |
Feb 25, 2021 | 10.59 | 10.69 | 10.54 | 10.56 | 791,242 | +0.05(+0.52%) |
Feb 24, 2021 | 10.37 | 10.55 | 10.37 | 10.51 | 667,971 | +0.18(+1.74%) |
Feb 23, 2021 | 10.28 | 10.50 | 10.23 | 10.33 | 867,786 | +0.11(+1.07%) |
Feb 22, 2021 | 10.12 | 10.28 | 10.05 | 10.22 | 633,959 | +0.05(+0.54%) |
Feb 19, 2021 | 10.04 | 10.20 | 10.04 | 10.16 | 777,318 | +0.10(+1.01%) |
Feb 18, 2021 | 10.14 | 10.26 | 10.06 | 10.06 | 352,638 | -0.14(-1.38%) |
Feb 17, 2021 | 10.30 | 10.36 | 10.18 | 10.20 | 1,347,439 | -0.06(-0.61%) |
Feb 16, 2021 | 10.05 | 10.34 | 9.969 | 10.27 | 793,475 | +0.26(+2.57%) |
Feb 12, 2021 | 9.836 | 10.09 | 9.836 | 10.01 | 463,342 | +0.10(+1.02%) |
Feb 11, 2021 | 9.891 | 10.01 | 9.836 | 9.906 | 869,308 | +0.00(+0.00%) |
Feb 10, 2021 | 10.14 | 10.14 | 9.898 | 9.906 | 750,917 | -0.22(-2.16%) |
Feb 09, 2021 | 10.01 | 10.15 | 9.898 | 10.12 | 1,008,895 | +0.14(+1.41%) |
Feb 08, 2021 | 9.891 | 9.984 | 9.867 | 9.984 | 826,297 | +0.11(+1.11%) |
Feb 05, 2021 | 9.984 | 9.992 | 9.820 | 9.875 | 486,913 | -0.03(-0.32%) |
Feb 04, 2021 | 9.711 | 9.969 | 9.711 | 9.906 | 773,560 | +0.19(+1.97%) |
Feb 03, 2021 | 9.661 | 9.808 | 9.544 | 9.715 | 808,552 | +0.01(+0.08%) |
Feb 02, 2021 | 9.692 | 9.847 | 9.677 | 9.707 | 830,515 | +0.07(+0.72%) |