Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.660 | 10.11 | 9.660 | 9.830 | 6,400 | -0.09(-0.95%) |
Apr 29, 2021 | 9.865 | 9.925 | 9.550 | 9.925 | 8,413 | +0.17(+1.79%) |
Apr 28, 2021 | 10.05 | 10.09 | 9.750 | 9.750 | 2,174 | -0.30(-2.99%) |
Apr 27, 2021 | 10.12 | 10.12 | 10.03 | 10.05 | 952 | +0.23(+2.34%) |
Apr 26, 2021 | 9.450 | 10.01 | 9.450 | 9.820 | 21,877 | +0.11(+1.13%) |
Apr 23, 2021 | 9.790 | 9.800 | 9.540 | 9.710 | 10,800 | +0.08(+0.83%) |
Apr 22, 2021 | 9.880 | 10.01 | 9.520 | 9.630 | 22,354 | -0.50(-4.94%) |
Apr 21, 2021 | 10.11 | 10.23 | 9.870 | 10.13 | 9,152 | -0.10(-0.98%) |
Apr 20, 2021 | 10.29 | 10.29 | 10.03 | 10.23 | 2,838 | +0.17(+1.74%) |
Apr 19, 2021 | 9.370 | 10.33 | 9.370 | 10.06 | 10,304 | +0.50(+5.18%) |
Apr 16, 2021 | 9.200 | 9.720 | 9.070 | 9.560 | 44,000 | +0.46(+5.05%) |
Apr 15, 2021 | 10.00 | 10.00 | 9.000 | 9.100 | 29,763 | -0.56(-5.80%) |
Apr 14, 2021 | 10.21 | 10.38 | 9.560 | 9.660 | 17,793 | -0.54(-5.29%) |
Apr 13, 2021 | 10.27 | 10.40 | 9.900 | 10.20 | 14,956 | -0.16(-1.54%) |
Apr 12, 2021 | 10.20 | 10.60 | 10.13 | 10.36 | 23,379 | +0.56(+5.71%) |
Apr 09, 2021 | 10.73 | 11.09 | 9.800 | 9.800 | 62,000 | -1.17(-10.67%) |
Apr 08, 2021 | 10.55 | 13.62 | 10.33 | 10.97 | 445,968 | +0.19(+1.76%) |
Apr 07, 2021 | 10.08 | 11.10 | 10.02 | 10.78 | 90,913 | +0.80(+8.02%) |
Apr 06, 2021 | 10.33 | 10.33 | 9.760 | 9.980 | 8,586 | -0.40(-3.85%) |
Apr 05, 2021 | 10.30 | 11.20 | 10.20 | 10.38 | 31,200 | -0.12(-1.14%) |
Apr 01, 2021 | 10.35 | 11.40 | 9.730 | 10.50 | 48,400 | +0.70(+7.14%) |
Mar 31, 2021 | 9.800 | 9.850 | 9.784 | 9.800 | 2,831 | -0.06(-0.61%) |
Mar 30, 2021 | 9.690 | 10.30 | 9.501 | 9.860 | 10,330 | -0.14(-1.40%) |
Mar 29, 2021 | 10.10 | 10.15 | 9.350 | 10.00 | 26,224 | -0.23(-2.25%) |
Mar 26, 2021 | 10.16 | 10.70 | 9.943 | 10.23 | 18,100 | +0.06(+0.59%) |
Mar 25, 2021 | 10.70 | 11.08 | 9.940 | 10.17 | 23,758 | -0.77(-7.04%) |
Mar 24, 2021 | 10.55 | 12.23 | 10.26 | 10.94 | 110,092 | +0.60(+5.80%) |
Mar 23, 2021 | 10.60 | 11.25 | 10.21 | 10.34 | 90,753 | +0.04(+0.39%) |
Mar 22, 2021 | 10.70 | 10.70 | 10.30 | 10.30 | 11,513 | -0.40(-3.74%) |
Mar 19, 2021 | 10.10 | 10.99 | 9.800 | 10.70 | 13,500 | +0.65(+6.47%) |
Mar 18, 2021 | 10.37 | 11.25 | 10.01 | 10.05 | 36,592 | -0.30(-2.90%) |
Mar 17, 2021 | 9.770 | 10.74 | 9.610 | 10.35 | 37,203 | +0.72(+7.48%) |
Mar 16, 2021 | 9.660 | 10.30 | 9.580 | 9.630 | 15,401 | -0.79(-7.58%) |
Mar 15, 2021 | 10.06 | 10.82 | 10.06 | 10.42 | 26,290 | +0.05(+0.48%) |
Mar 12, 2021 | 10.98 | 11.22 | 10.00 | 10.37 | 36,100 | -0.01(-0.05%) |
Mar 11, 2021 | 10.56 | 10.56 | 10.14 | 10.38 | 7,255 | +0.42(+4.17%) |
Mar 10, 2021 | 9.650 | 11.13 | 9.600 | 9.960 | 35,081 | +0.08(+0.81%) |
Mar 09, 2021 | 9.400 | 9.880 | 9.310 | 9.880 | 9,053 | +0.40(+4.22%) |
Mar 08, 2021 | 9.490 | 9.500 | 9.064 | 9.480 | 2,658 | +0.44(+4.87%) |
Mar 05, 2021 | 9.280 | 9.280 | 8.970 | 9.040 | 18,600 | -0.36(-3.83%) |
Mar 04, 2021 | 10.08 | 10.08 | 8.880 | 9.400 | 27,022 | -0.60(-6.00%) |
Mar 03, 2021 | 9.770 | 10.00 | 9.300 | 10.00 | 11,479 | +0.18(+1.83%) |
Mar 02, 2021 | 10.10 | 10.16 | 9.610 | 9.820 | 13,164 | -0.09(-0.91%) |
Mar 01, 2021 | 9.990 | 10.48 | 9.726 | 9.910 | 23,792 | +0.24(+2.48%) |
Feb 26, 2021 | 9.400 | 9.950 | 9.400 | 9.670 | 9,500 | +0.13(+1.36%) |
Feb 25, 2021 | 10.00 | 10.18 | 9.530 | 9.540 | 16,715 | -0.33(-3.34%) |
Feb 24, 2021 | 9.740 | 10.67 | 9.740 | 9.870 | 20,705 | +0.00(+0.00%) |
Feb 23, 2021 | 10.47 | 10.53 | 8.361 | 9.870 | 53,304 | -0.94(-8.70%) |
Feb 22, 2021 | 10.65 | 11.20 | 10.65 | 10.81 | 21,269 | -0.40(-3.57%) |
Feb 19, 2021 | 13.00 | 13.12 | 11.18 | 11.21 | 68,000 | -0.94(-7.74%) |
Feb 18, 2021 | 13.30 | 14.05 | 12.15 | 12.15 | 79,077 | -1.57(-11.44%) |
Feb 17, 2021 | 12.68 | 14.50 | 12.35 | 13.72 | 167,364 | -0.02(-0.15%) |
Feb 16, 2021 | 11.89 | 14.50 | 11.31 | 13.74 | 182,017 | +1.94(+16.44%) |
Feb 12, 2021 | 11.11 | 11.95 | 10.64 | 11.80 | 81,100 | +0.84(+7.66%) |
Feb 11, 2021 | 11.72 | 12.42 | 10.48 | 10.96 | 81,256 | -0.54(-4.70%) |
Feb 10, 2021 | 11.75 | 12.98 | 11.07 | 11.50 | 95,355 | +0.45(+4.07%) |
Feb 09, 2021 | 10.11 | 11.44 | 10.03 | 11.05 | 70,949 | +1.02(+10.17%) |
Feb 08, 2021 | 10.22 | 10.38 | 10.00 | 10.03 | 16,436 | -0.19(-1.86%) |
Feb 05, 2021 | 10.22 | 10.35 | 10.20 | 10.22 | 10,000 | -0.07(-0.68%) |
Feb 04, 2021 | 10.46 | 10.71 | 10.14 | 10.29 | 14,447 | -0.31(-2.92%) |
Feb 03, 2021 | 9.850 | 10.68 | 9.850 | 10.60 | 5,316 | +0.55(+5.47%) |
Feb 02, 2021 | 10.20 | 10.20 | 9.770 | 10.05 | 9,624 | +0.06(+0.55%) |