Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.880 | 9.970 | 9.880 | 9.930 | 124,100 | +0.03(+0.30%) |
Apr 29, 2021 | 9.890 | 9.930 | 9.870 | 9.900 | 133,365 | +0.01(+0.10%) |
Apr 28, 2021 | 9.880 | 9.900 | 9.880 | 9.890 | 116,071 | +0.01(+0.10%) |
Apr 27, 2021 | 9.870 | 9.930 | 9.860 | 9.880 | 225,074 | +0.00(+0.00%) |
Apr 26, 2021 | 9.890 | 9.890 | 9.850 | 9.880 | 67,004 | -0.01(-0.10%) |
Apr 23, 2021 | 9.890 | 9.895 | 9.832 | 9.890 | 179,600 | +0.01(+0.10%) |
Apr 22, 2021 | 9.850 | 9.910 | 9.850 | 9.880 | 102,693 | +0.03(+0.30%) |
Apr 21, 2021 | 9.820 | 9.900 | 9.800 | 9.850 | 571,906 | -0.01(-0.10%) |
Apr 20, 2021 | 9.850 | 9.900 | 9.820 | 9.860 | 370,157 | -0.03(-0.30%) |
Apr 19, 2021 | 9.870 | 9.970 | 9.860 | 9.890 | 241,593 | -0.03(-0.30%) |
Apr 16, 2021 | 9.900 | 9.930 | 9.860 | 9.920 | 419,500 | +0.01(+0.10%) |
Apr 15, 2021 | 9.930 | 9.960 | 9.900 | 9.910 | 415,605 | -0.02(-0.20%) |
Apr 14, 2021 | 9.920 | 9.955 | 9.890 | 9.930 | 820,127 | -0.02(-0.20%) |
Apr 13, 2021 | 9.960 | 9.960 | 9.920 | 9.950 | 147,358 | -0.01(-0.10%) |
Apr 12, 2021 | 9.970 | 9.970 | 9.910 | 9.960 | 93,315 | -0.01(-0.10%) |
Apr 09, 2021 | 9.960 | 9.990 | 9.950 | 9.970 | 90,100 | -0.02(-0.20%) |
Apr 08, 2021 | 9.950 | 9.990 | 9.935 | 9.990 | 358,541 | +0.06(+0.60%) |
Apr 07, 2021 | 9.930 | 9.950 | 9.910 | 9.930 | 331,338 | +0.01(+0.10%) |
Apr 06, 2021 | 9.950 | 9.950 | 9.915 | 9.920 | 158,471 | -0.01(-0.10%) |
Apr 05, 2021 | 9.930 | 9.950 | 9.910 | 9.930 | 84,191 | +0.02(+0.20%) |
Apr 01, 2021 | 9.930 | 9.950 | 9.900 | 9.910 | 307,300 | +0.01(+0.10%) |
Mar 31, 2021 | 9.960 | 9.980 | 9.900 | 9.900 | 960,162 | -0.03(-0.30%) |
Mar 30, 2021 | 9.960 | 9.970 | 9.905 | 9.930 | 732,810 | -0.02(-0.20%) |
Mar 29, 2021 | 9.880 | 9.950 | 9.800 | 9.950 | 303,087 | +0.06(+0.61%) |
Mar 26, 2021 | 9.790 | 9.890 | 9.780 | 9.890 | 874,700 | +0.11(+1.12%) |
Mar 25, 2021 | 9.660 | 9.860 | 9.640 | 9.780 | 579,066 | +0.01(+0.10%) |
Mar 24, 2021 | 9.890 | 9.890 | 9.720 | 9.770 | 513,657 | -0.07(-0.71%) |
Mar 23, 2021 | 9.990 | 9.990 | 9.820 | 9.840 | 879,677 | -0.15(-1.50%) |
Mar 22, 2021 | 10.00 | 10.00 | 9.970 | 9.990 | 377,155 | +0.01(+0.10%) |
Mar 19, 2021 | 9.980 | 10.13 | 9.980 | 9.980 | 513,700 | +0.00(+0.00%) |
Mar 18, 2021 | 10.08 | 10.10 | 9.950 | 9.980 | 518,398 | -0.14(-1.38%) |
Mar 17, 2021 | 10.13 | 10.15 | 10.06 | 10.12 | 367,942 | -0.02(-0.20%) |
Mar 16, 2021 | 10.24 | 10.24 | 10.08 | 10.14 | 188,420 | -0.16(-1.55%) |
Mar 15, 2021 | 10.25 | 10.32 | 10.23 | 10.30 | 760,799 | +0.07(+0.68%) |
Mar 12, 2021 | 10.21 | 10.25 | 10.20 | 10.23 | 118,200 | -0.05(-0.49%) |
Mar 11, 2021 | 10.29 | 10.30 | 10.16 | 10.28 | 1,435,063 | +0.03(+0.29%) |
Mar 10, 2021 | 10.21 | 10.25 | 10.17 | 10.25 | 694,185 | +0.03(+0.29%) |
Mar 09, 2021 | 10.25 | 10.25 | 10.12 | 10.22 | 613,417 | +0.02(+0.20%) |
Mar 08, 2021 | 10.09 | 10.20 | 10.05 | 10.20 | 545,238 | +0.12(+1.19%) |
Mar 05, 2021 | 10.17 | 10.23 | 10.05 | 10.08 | 1,216,800 | -0.04(-0.40%) |
Mar 04, 2021 | 10.10 | 10.75 | 10.00 | 10.12 | 1,640,047 | +0.00(+0.00%) |
Mar 03, 2021 | 10.26 | 10.30 | 10.08 | 10.12 | 531,671 | -0.25(-2.41%) |
Mar 02, 2021 | 10.40 | 10.49 | 10.07 | 10.37 | 838,790 | -0.04(-0.38%) |
Mar 01, 2021 | 10.51 | 10.59 | 10.36 | 10.41 | 626,521 | -0.08(-0.76%) |
Feb 26, 2021 | 10.32 | 10.54 | 10.21 | 10.49 | 676,700 | +0.13(+1.25%) |
Feb 25, 2021 | 10.64 | 10.71 | 10.31 | 10.36 | 1,067,858 | -0.35(-3.27%) |
Feb 24, 2021 | 10.52 | 10.73 | 10.50 | 10.71 | 931,226 | +0.21(+2.00%) |
Feb 23, 2021 | 10.49 | 10.57 | 10.23 | 10.50 | 1,416,942 | -0.19(-1.78%) |
Feb 22, 2021 | 10.69 | 10.76 | 10.59 | 10.69 | 1,441,098 | -0.07(-0.65%) |
Feb 19, 2021 | 10.67 | 10.85 | 10.67 | 10.76 | 751,800 | +0.08(+0.75%) |
Feb 18, 2021 | 10.80 | 10.83 | 10.61 | 10.68 | 848,790 | -0.16(-1.48%) |
Feb 17, 2021 | 10.90 | 10.92 | 10.81 | 10.84 | 555,784 | -0.04(-0.37%) |
Feb 16, 2021 | 10.80 | 10.94 | 10.80 | 10.88 | 689,081 | +0.08(+0.74%) |
Feb 12, 2021 | 10.86 | 10.88 | 10.76 | 10.80 | 404,900 | -0.07(-0.64%) |
Feb 11, 2021 | 10.94 | 11.01 | 10.81 | 10.87 | 795,975 | -0.11(-1.00%) |
Feb 10, 2021 | 10.84 | 11.01 | 10.68 | 10.98 | 1,335,069 | +0.13(+1.20%) |
Feb 09, 2021 | 10.80 | 10.89 | 10.71 | 10.85 | 1,124,314 | -0.01(-0.09%) |
Feb 08, 2021 | 11.00 | 11.06 | 10.82 | 10.86 | 1,803,743 | -0.01(-0.09%) |
Feb 05, 2021 | 11.09 | 11.19 | 10.77 | 10.87 | 5,210,000 | -0.13(-1.18%) |
Feb 04, 2021 | 11.02 | 11.16 | 10.93 | 11.00 | 2,700,701 | -0.02(-0.18%) |
Feb 03, 2021 | 10.98 | 11.10 | 10.91 | 11.02 | 755,835 | +0.22(+2.04%) |
Feb 02, 2021 | 10.85 | 10.95 | 10.67 | 10.80 | 980,630 | +0.00(+0.00%) |