Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.810 | 9.840 | 9.800 | 9.840 | 55,000 | +0.00(+0.05%) |
Apr 29, 2021 | 9.850 | 9.850 | 9.830 | 9.835 | 28,994 | +0.01(+0.05%) |
Apr 28, 2021 | 9.850 | 9.890 | 9.830 | 9.830 | 4,935 | -0.01(-0.10%) |
Apr 27, 2021 | 9.890 | 9.890 | 9.830 | 9.840 | 2,516 | -0.05(-0.51%) |
Apr 26, 2021 | 9.910 | 9.910 | 9.830 | 9.890 | 4,036 | +0.06(+0.61%) |
Apr 23, 2021 | 9.860 | 9.860 | 9.830 | 9.830 | 1,100 | -0.03(-0.30%) |
Apr 22, 2021 | 9.850 | 9.880 | 9.820 | 9.860 | 65,979 | -0.02(-0.20%) |
Apr 21, 2021 | 9.860 | 9.890 | 9.850 | 9.880 | 40,103 | -0.01(-0.10%) |
Apr 20, 2021 | 9.870 | 9.910 | 9.850 | 9.890 | 29,873 | +0.02(+0.20%) |
Apr 19, 2021 | 9.860 | 9.920 | 9.850 | 9.870 | 36,893 | -0.01(-0.10%) |
Apr 16, 2021 | 9.860 | 9.920 | 9.860 | 9.880 | 18,700 | -0.02(-0.20%) |
Apr 15, 2021 | 9.910 | 9.950 | 9.850 | 9.900 | 46,548 | -0.02(-0.20%) |
Apr 14, 2021 | 9.900 | 9.950 | 9.900 | 9.920 | 35,987 | -0.03(-0.30%) |
Apr 13, 2021 | 9.920 | 9.950 | 9.910 | 9.950 | 6,532 | -0.01(-0.10%) |
Apr 12, 2021 | 9.940 | 9.970 | 9.900 | 9.960 | 9,648 | -0.01(-0.10%) |
Apr 09, 2021 | 9.900 | 9.990 | 9.890 | 9.970 | 247,600 | +0.05(+0.50%) |
Apr 08, 2021 | 9.850 | 9.920 | 9.850 | 9.920 | 16,808 | +0.04(+0.40%) |
Apr 07, 2021 | 9.850 | 9.880 | 9.820 | 9.880 | 24,753 | +0.03(+0.30%) |
Apr 06, 2021 | 9.860 | 9.860 | 9.790 | 9.850 | 12,612 | -0.01(-0.10%) |
Apr 05, 2021 | 9.860 | 9.880 | 9.860 | 9.860 | 20,086 | +0.06(+0.61%) |
Apr 01, 2021 | 9.850 | 9.850 | 9.790 | 9.800 | 32,700 | +0.01(+0.10%) |
Mar 31, 2021 | 9.790 | 9.810 | 9.770 | 9.790 | 8,044 | -0.03(-0.31%) |
Mar 30, 2021 | 9.750 | 9.820 | 9.750 | 9.820 | 93,648 | +0.10(+1.03%) |
Mar 29, 2021 | 9.740 | 9.750 | 9.690 | 9.720 | 9,896 | -0.06(-0.61%) |
Mar 26, 2021 | 9.643 | 9.780 | 9.643 | 9.780 | 68,800 | +0.11(+1.14%) |
Mar 25, 2021 | 9.640 | 9.726 | 9.620 | 9.670 | 135,528 | -0.02(-0.21%) |
Mar 24, 2021 | 9.740 | 9.775 | 9.680 | 9.690 | 30,704 | -0.06(-0.62%) |
Mar 23, 2021 | 9.800 | 9.830 | 9.660 | 9.750 | 37,765 | -0.09(-0.91%) |
Mar 22, 2021 | 9.840 | 9.850 | 9.814 | 9.840 | 14,030 | +0.04(+0.41%) |
Mar 19, 2021 | 9.800 | 9.870 | 9.800 | 9.800 | 9,200 | -0.07(-0.71%) |
Mar 18, 2021 | 9.940 | 9.940 | 9.860 | 9.870 | 16,877 | -0.02(-0.20%) |
Mar 17, 2021 | 9.820 | 9.900 | 9.810 | 9.890 | 13,286 | +0.02(+0.20%) |
Mar 16, 2021 | 9.930 | 9.940 | 9.850 | 9.870 | 12,482 | -0.09(-0.90%) |
Mar 15, 2021 | 10.00 | 10.08 | 9.930 | 9.960 | 5,755 | -0.04(-0.40%) |
Mar 12, 2021 | 9.980 | 10.00 | 9.920 | 10.00 | 9,100 | +0.00(+0.00%) |
Mar 11, 2021 | 9.900 | 10.00 | 9.880 | 10.00 | 12,427 | +0.06(+0.60%) |
Mar 10, 2021 | 9.890 | 9.940 | 9.850 | 9.940 | 140,229 | +0.03(+0.30%) |
Mar 09, 2021 | 9.900 | 9.920 | 9.850 | 9.910 | 29,071 | +0.04(+0.41%) |
Mar 08, 2021 | 9.940 | 9.950 | 9.840 | 9.870 | 26,795 | -0.03(-0.30%) |
Mar 05, 2021 | 9.870 | 9.940 | 9.820 | 9.900 | 149,300 | +0.04(+0.41%) |
Mar 04, 2021 | 10.02 | 10.09 | 9.779 | 9.860 | 94,253 | -0.24(-2.38%) |
Mar 03, 2021 | 10.08 | 10.16 | 10.07 | 10.10 | 144,317 | +0.05(+0.50%) |
Mar 02, 2021 | 10.21 | 10.28 | 10.05 | 10.05 | 164,726 | -0.20(-1.95%) |
Mar 01, 2021 | 10.27 | 10.39 | 10.25 | 10.25 | 89,378 | -0.10(-0.97%) |
Feb 26, 2021 | 10.26 | 10.35 | 10.25 | 10.35 | 149,600 | +0.06(+0.58%) |
Feb 25, 2021 | 10.30 | 10.37 | 10.21 | 10.29 | 259,098 | -0.02(-0.19%) |
Feb 24, 2021 | 10.25 | 10.36 | 10.25 | 10.31 | 91,141 | -0.02(-0.19%) |
Feb 23, 2021 | 10.26 | 10.35 | 10.15 | 10.33 | 144,630 | -0.05(-0.53%) |
Feb 22, 2021 | 10.30 | 10.41 | 10.29 | 10.38 | 58,093 | +0.11(+1.02%) |
Feb 19, 2021 | 10.30 | 10.30 | 10.27 | 10.28 | 107,600 | +0.02(+0.19%) |
Feb 18, 2021 | 10.28 | 10.31 | 10.26 | 10.26 | 153,564 | -0.01(-0.10%) |
Feb 17, 2021 | 10.30 | 10.37 | 10.25 | 10.27 | 76,760 | -0.10(-0.96%) |
Feb 16, 2021 | 10.30 | 10.39 | 10.27 | 10.37 | 74,508 | +0.12(+1.17%) |
Feb 12, 2021 | 10.26 | 10.30 | 10.22 | 10.25 | 47,300 | +0.01(+0.10%) |
Feb 11, 2021 | 10.33 | 10.38 | 10.24 | 10.24 | 46,349 | -0.02(-0.19%) |
Feb 10, 2021 | 10.25 | 10.34 | 10.20 | 10.26 | 40,801 | -0.03(-0.29%) |
Feb 09, 2021 | 10.27 | 10.37 | 10.27 | 10.29 | 38,385 | +0.01(+0.10%) |
Feb 08, 2021 | 10.32 | 10.37 | 10.17 | 10.28 | 869,290 | +0.00(+0.00%) |
Feb 05, 2021 | 10.29 | 10.38 | 10.24 | 10.28 | 39,100 | +0.00(+0.00%) |
Feb 04, 2021 | 10.38 | 10.38 | 10.25 | 10.28 | 211,692 | -0.03(-0.29%) |
Feb 03, 2021 | 10.43 | 10.48 | 10.27 | 10.31 | 128,652 | -0.07(-0.67%) |
Feb 02, 2021 | 10.27 | 10.69 | 10.26 | 10.38 | 174,592 | +0.16(+1.57%) |
Feb 01, 2021 | 10.15 | 10.25 | 10.11 | 10.22 | 84,860 | +0.07(+0.69%) |
Jan 29, 2021 | 10.13 | 10.20 | 10.08 | 10.15 | 49,000 | +0.03(+0.30%) |
Jan 28, 2021 | 10.19 | 10.19 | 10.12 | 10.12 | 78,991 | -0.07(-0.69%) |
Jan 27, 2021 | 10.19 | 10.24 | 10.00 | 10.19 | 292,392 | -0.05(-0.49%) |
Jan 26, 2021 | 10.30 | 10.34 | 10.22 | 10.24 | 204,466 | -0.04(-0.39%) |
Jan 25, 2021 | 10.30 | 10.39 | 10.25 | 10.28 | 138,334 | +0.01(+0.10%) |
Jan 22, 2021 | 10.25 | 10.32 | 10.21 | 10.27 | 92,700 | +0.03(+0.29%) |
Jan 21, 2021 | 10.18 | 10.28 | 10.18 | 10.24 | 161,087 | +0.08(+0.79%) |
Jan 20, 2021 | 10.22 | 10.30 | 10.16 | 10.16 | 167,791 | -0.08(-0.78%) |
Jan 19, 2021 | 10.31 | 10.35 | 10.22 | 10.24 | 53,591 | -0.07(-0.68%) |
Jan 15, 2021 | 10.24 | 10.39 | 10.20 | 10.31 | 73,700 | +0.11(+1.08%) |
Jan 14, 2021 | 10.29 | 10.37 | 10.10 | 10.20 | 194,443 | +0.00(+0.00%) |
Jan 13, 2021 | 10.31 | 10.31 | 10.18 | 10.20 | 397,647 | +0.00(+0.00%) |
Jan 12, 2021 | 10.23 | 10.26 | 10.15 | 10.20 | 286,136 | +0.00(+0.00%) |
Jan 11, 2021 | 10.17 | 10.24 | 10.10 | 10.20 | 54,995 | -0.02(-0.20%) |
Jan 08, 2021 | 10.08 | 10.25 | 10.08 | 10.22 | 144,100 | +0.11(+1.09%) |
Jan 07, 2021 | 10.06 | 10.19 | 10.06 | 10.11 | 154,453 | +0.00(+0.00%) |
Jan 06, 2021 | 10.02 | 10.11 | 10.02 | 10.11 | 44,911 | +0.04(+0.40%) |
Jan 05, 2021 | 10.05 | 10.07 | 10.02 | 10.07 | 22,304 | +0.04(+0.40%) |
Jan 04, 2021 | 10.05 | 10.12 | 10.00 | 10.03 | 34,607 | -0.02(-0.20%) |
Dec 31, 2020 | 10.05 | 10.05 | 10.05 | 153,187 | -0.07(-0.69%) | |
Dec 30, 2020 | 10.17 | 10.17 | 10.03 | 10.12 | 153,187 | +0.07(+0.70%) |
Dec 29, 2020 | 10.12 | 10.20 | 9.980 | 10.05 | 46,192 | -0.10(-0.99%) |
Dec 28, 2020 | 10.02 | 10.23 | 9.980 | 10.15 | 85,756 | +0.19(+1.91%) |
Dec 24, 2020 | 9.950 | 10.01 | 9.950 | 9.960 | 51,700 | +0.01(+0.10%) |
Dec 23, 2020 | 10.00 | 10.00 | 9.900 | 9.950 | 45,310 | +0.00(+0.00%) |
Dec 22, 2020 | 10.00 | 10.06 | 9.930 | 9.950 | 62,480 | -0.05(-0.50%) |
Dec 21, 2020 | 9.970 | 10.00 | 9.900 | 10.00 | 40,926 | +0.04(+0.40%) |
Dec 18, 2020 | 9.960 | 9.972 | 9.890 | 9.960 | 1,042,300 | +0.01(+0.10%) |
Dec 17, 2020 | 10.00 | 10.01 | 9.920 | 9.950 | 120,333 | -0.03(-0.30%) |
Dec 16, 2020 | 10.00 | 10.02 | 9.920 | 9.980 | 38,999 | +0.07(+0.71%) |
Dec 15, 2020 | 10.00 | 10.00 | 9.910 | 9.910 | 21,430 | -0.06(-0.60%) |
Dec 14, 2020 | 10.00 | 10.07 | 9.910 | 9.970 | 139,407 | +0.08(+0.81%) |
Dec 11, 2020 | 9.930 | 9.970 | 9.820 | 9.890 | 445,300 | +0.03(+0.30%) |
Dec 10, 2020 | 9.900 | 9.910 | 9.810 | 9.860 | 31,133 | +0.01(+0.10%) |
Dec 09, 2020 | 9.920 | 9.920 | 9.794 | 9.850 | 132,971 | -0.03(-0.30%) |
Dec 08, 2020 | 9.910 | 9.910 | 9.810 | 9.880 | 18,327 | +0.07(+0.73%) |
Dec 07, 2020 | 9.910 | 9.910 | 9.800 | 9.808 | 20,934 | -0.01(-0.12%) |
Dec 04, 2020 | 9.820 | 9.900 | 9.770 | 9.820 | 23,400 | +0.01(+0.10%) |
Dec 03, 2020 | 9.750 | 9.820 | 9.730 | 9.810 | 266,651 | +0.03(+0.32%) |
Dec 02, 2020 | 9.790 | 9.790 | 9.764 | 9.779 | 3,992 | -0.01(-0.11%) |
Dec 01, 2020 | 9.710 | 9.800 | 9.710 | 9.790 | 7,490 | +0.04(+0.46%) |
Nov 30, 2020 | 9.750 | 9.750 | 9.680 | 9.745 | 31,704 | -0.01(-0.05%) |
Nov 27, 2020 | 9.750 | 9.750 | 9.710 | 9.750 | 10,800 | +0.00(+0.00%) |
Nov 25, 2020 | 9.713 | 9.750 | 9.713 | 9.750 | 27,300 | +0.08(+0.83%) |
Nov 24, 2020 | 9.750 | 9.750 | 9.660 | 9.670 | 13,887 | -0.05(-0.51%) |
Nov 23, 2020 | 9.780 | 9.780 | 9.692 | 9.720 | 13,247 | +0.03(+0.31%) |
Nov 20, 2020 | 9.650 | 9.710 | 9.650 | 9.690 | 59,200 | +0.04(+0.41%) |
Nov 19, 2020 | 9.760 | 9.760 | 9.650 | 9.650 | 25,473 | -0.02(-0.17%) |
Nov 18, 2020 | 9.750 | 9.750 | 9.650 | 9.666 | 6,517 | +0.01(+0.06%) |
Nov 17, 2020 | 9.750 | 9.750 | 9.630 | 9.660 | 450,070 | +0.01(+0.10%) |
Nov 16, 2020 | 9.650 | 9.700 | 9.650 | 9.650 | 203,783 | -0.02(-0.21%) |
Nov 13, 2020 | 9.660 | 9.670 | 9.650 | 9.670 | 2,100 | +0.02(+0.21%) |
Nov 12, 2020 | 9.660 | 9.660 | 9.630 | 9.650 | 14,751 | +0.00(+0.00%) |
Nov 11, 2020 | 9.640 | 9.668 | 9.640 | 9.650 | 401,798 | -0.02(-0.16%) |
Nov 10, 2020 | 9.690 | 9.700 | 9.665 | 9.665 | 1,600 | +0.04(+0.46%) |
Nov 09, 2020 | 9.690 | 9.700 | 9.601 | 9.621 | 4,200 | -0.08(-0.82%) |
Nov 06, 2020 | 9.680 | 9.700 | 9.595 | 9.700 | 2,900 | +0.05(+0.52%) |
Nov 05, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 60 | +0.00(+0.00%) |
Nov 04, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 250 | +0.01(+0.10%) |
Nov 03, 2020 | 9.680 | 9.680 | 9.640 | 9.640 | 600 | +0.00(+0.00%) |