Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.900 | 9.970 | 9.880 | 9.960 | 422,200 | +0.05(+0.50%) |
Apr 29, 2021 | 9.890 | 9.930 | 9.860 | 9.910 | 192,385 | -0.01(-0.10%) |
Apr 28, 2021 | 9.880 | 9.930 | 9.840 | 9.920 | 362,688 | +0.04(+0.40%) |
Apr 27, 2021 | 9.890 | 9.910 | 9.850 | 9.880 | 239,129 | -0.02(-0.20%) |
Apr 26, 2021 | 9.860 | 9.900 | 9.850 | 9.900 | 239,326 | +0.03(+0.30%) |
Apr 23, 2021 | 9.830 | 9.920 | 9.820 | 9.870 | 494,800 | +0.02(+0.20%) |
Apr 22, 2021 | 9.810 | 9.910 | 9.810 | 9.850 | 331,687 | +0.04(+0.41%) |
Apr 21, 2021 | 9.810 | 9.870 | 9.770 | 9.810 | 686,858 | -0.03(-0.30%) |
Apr 20, 2021 | 9.780 | 9.880 | 9.750 | 9.840 | 671,246 | -0.10(-1.01%) |
Apr 19, 2021 | 9.960 | 9.970 | 9.870 | 9.940 | 716,072 | -0.06(-0.60%) |
Apr 16, 2021 | 10.03 | 10.03 | 9.950 | 10.00 | 516,100 | -0.03(-0.30%) |
Apr 15, 2021 | 10.03 | 10.03 | 9.970 | 10.03 | 956,806 | +0.00(+0.00%) |
Apr 14, 2021 | 10.06 | 10.11 | 10.01 | 10.03 | 537,326 | -0.08(-0.79%) |
Apr 13, 2021 | 10.06 | 10.18 | 10.02 | 10.11 | 423,251 | -0.01(-0.10%) |
Apr 12, 2021 | 10.20 | 10.20 | 10.02 | 10.12 | 327,320 | -0.06(-0.59%) |
Apr 09, 2021 | 10.13 | 10.25 | 10.06 | 10.18 | 517,100 | +0.06(+0.59%) |
Apr 08, 2021 | 10.07 | 10.15 | 9.980 | 10.12 | 703,726 | +0.06(+0.60%) |
Apr 07, 2021 | 10.03 | 10.11 | 10.03 | 10.06 | 299,970 | +0.05(+0.50%) |
Apr 06, 2021 | 10.03 | 10.09 | 10.00 | 10.01 | 488,392 | -0.03(-0.30%) |
Apr 05, 2021 | 10.11 | 10.13 | 10.02 | 10.04 | 471,384 | +0.00(+0.00%) |
Apr 01, 2021 | 10.05 | 10.15 | 10.01 | 10.04 | 274,500 | +0.01(+0.10%) |
Mar 31, 2021 | 10.00 | 10.19 | 10.00 | 10.03 | 408,615 | +0.11(+1.11%) |
Mar 30, 2021 | 10.02 | 10.05 | 9.860 | 9.920 | 666,652 | -0.10(-1.00%) |
Mar 29, 2021 | 10.33 | 10.35 | 10.00 | 10.02 | 591,135 | -0.20(-1.96%) |
Mar 26, 2021 | 9.910 | 10.50 | 9.910 | 10.22 | 965,500 | +0.29(+2.92%) |
Mar 25, 2021 | 9.780 | 10.00 | 9.620 | 9.930 | 647,960 | +0.06(+0.61%) |
Mar 24, 2021 | 9.980 | 10.05 | 9.790 | 9.870 | 1,486,903 | -0.11(-1.10%) |
Mar 23, 2021 | 10.30 | 10.35 | 9.960 | 9.980 | 1,618,004 | -0.31(-3.01%) |
Mar 22, 2021 | 10.30 | 10.38 | 10.26 | 10.29 | 182,527 | +0.05(+0.49%) |
Mar 19, 2021 | 10.30 | 10.33 | 10.11 | 10.24 | 493,500 | -0.07(-0.68%) |
Mar 18, 2021 | 10.40 | 10.44 | 10.26 | 10.31 | 631,318 | -0.08(-0.77%) |
Mar 17, 2021 | 10.29 | 10.55 | 10.20 | 10.39 | 636,171 | -0.02(-0.19%) |
Mar 16, 2021 | 10.45 | 10.50 | 10.25 | 10.41 | 1,032,683 | +0.00(+0.00%) |
Mar 15, 2021 | 10.62 | 10.63 | 10.36 | 10.41 | 1,119,501 | -0.21(-1.98%) |
Mar 12, 2021 | 10.41 | 10.73 | 10.32 | 10.62 | 806,300 | -0.03(-0.28%) |
Mar 11, 2021 | 10.45 | 10.72 | 10.40 | 10.65 | 957,086 | +0.25(+2.40%) |
Mar 10, 2021 | 10.50 | 10.65 | 10.32 | 10.40 | 696,903 | -0.05(-0.48%) |
Mar 09, 2021 | 10.37 | 10.51 | 10.25 | 10.45 | 576,532 | +0.29(+2.85%) |
Mar 08, 2021 | 10.64 | 10.65 | 10.12 | 10.16 | 1,391,093 | -0.49(-4.60%) |
Mar 05, 2021 | 10.47 | 10.82 | 10.01 | 10.65 | 2,207,400 | +0.12(+1.14%) |
Mar 04, 2021 | 10.96 | 11.30 | 10.30 | 10.53 | 2,169,685 | -0.43(-3.92%) |
Mar 03, 2021 | 11.36 | 11.94 | 10.80 | 10.96 | 2,285,680 | -0.36(-3.18%) |
Mar 02, 2021 | 12.02 | 12.10 | 10.94 | 11.32 | 2,542,618 | -0.93(-7.59%) |
Mar 01, 2021 | 11.75 | 12.34 | 11.44 | 12.25 | 1,458,928 | +0.56(+4.79%) |
Feb 26, 2021 | 11.75 | 12.00 | 10.90 | 11.69 | 922,300 | +0.24(+2.10%) |
Feb 25, 2021 | 11.75 | 11.93 | 11.01 | 11.45 | 1,186,346 | -0.60(-4.98%) |
Feb 24, 2021 | 12.25 | 12.47 | 11.73 | 12.05 | 1,000,136 | +0.04(+0.33%) |
Feb 23, 2021 | 12.00 | 12.70 | 11.02 | 12.01 | 2,643,728 | -1.13(-8.60%) |
Feb 22, 2021 | 14.18 | 14.54 | 12.92 | 13.14 | 3,566,233 | -0.39(-2.88%) |
Feb 19, 2021 | 12.74 | 13.94 | 12.20 | 13.53 | 4,239,100 | +1.43(+11.82%) |
Feb 18, 2021 | 12.20 | 12.48 | 11.75 | 12.10 | 5,458,965 | +1.42(+13.30%) |
Feb 17, 2021 | 10.80 | 10.85 | 10.67 | 10.68 | 276,676 | -0.01(-0.09%) |
Feb 16, 2021 | 11.00 | 11.15 | 10.61 | 10.69 | 448,877 | +0.22(+2.10%) |
Feb 12, 2021 | 10.38 | 10.50 | 10.30 | 10.47 | 478,100 | +0.08(+0.77%) |
Feb 11, 2021 | 10.24 | 10.52 | 10.20 | 10.39 | 157,037 | +0.07(+0.68%) |
Feb 10, 2021 | 10.45 | 10.45 | 10.26 | 10.32 | 26,352 | -0.04(-0.39%) |
Feb 09, 2021 | 10.28 | 10.40 | 10.22 | 10.36 | 78,602 | +0.10(+0.97%) |
Feb 08, 2021 | 10.25 | 10.31 | 10.21 | 10.26 | 331,610 | -0.02(-0.19%) |
Feb 05, 2021 | 10.28 | 10.34 | 10.21 | 10.28 | 118,900 | +0.02(+0.19%) |
Feb 04, 2021 | 10.30 | 10.31 | 10.14 | 10.26 | 73,166 | +0.01(+0.10%) |
Feb 03, 2021 | 10.12 | 10.33 | 10.10 | 10.25 | 115,674 | +0.11(+1.08%) |
Feb 02, 2021 | 10.21 | 10.21 | 10.10 | 10.14 | 78,840 | -0.04(-0.39%) |