Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.25 | 10.30 | 10.22 | 10.28 | 42,600 | +0.02(+0.19%) |
Apr 29, 2021 | 10.25 | 10.29 | 10.19 | 10.26 | 56,573 | +0.05(+0.49%) |
Apr 28, 2021 | 10.21 | 10.24 | 10.19 | 10.21 | 89,361 | +0.01(+0.10%) |
Apr 27, 2021 | 10.25 | 10.29 | 10.20 | 10.20 | 69,364 | -0.03(-0.29%) |
Apr 26, 2021 | 10.23 | 10.29 | 10.18 | 10.23 | 141,273 | +0.01(+0.10%) |
Apr 23, 2021 | 10.17 | 10.28 | 10.17 | 10.22 | 60,400 | +0.03(+0.29%) |
Apr 22, 2021 | 10.21 | 10.29 | 10.18 | 10.19 | 131,784 | -0.04(-0.39%) |
Apr 21, 2021 | 10.19 | 10.29 | 10.19 | 10.23 | 97,332 | +0.03(+0.29%) |
Apr 20, 2021 | 10.19 | 10.30 | 10.19 | 10.20 | 261,231 | -0.08(-0.78%) |
Apr 19, 2021 | 10.30 | 10.35 | 10.26 | 10.28 | 104,955 | -0.03(-0.29%) |
Apr 16, 2021 | 10.28 | 10.40 | 10.28 | 10.31 | 75,700 | +0.03(+0.29%) |
Apr 15, 2021 | 10.40 | 10.40 | 10.28 | 10.28 | 86,994 | -0.03(-0.29%) |
Apr 14, 2021 | 10.45 | 10.45 | 10.27 | 10.31 | 115,734 | -0.14(-1.34%) |
Apr 13, 2021 | 10.49 | 10.62 | 10.28 | 10.45 | 181,389 | -0.10(-0.95%) |
Apr 12, 2021 | 10.80 | 10.80 | 10.38 | 10.55 | 131,540 | -0.18(-1.68%) |
Apr 09, 2021 | 10.81 | 10.84 | 10.62 | 10.73 | 72,100 | -0.04(-0.37%) |
Apr 08, 2021 | 10.33 | 10.80 | 10.28 | 10.77 | 231,882 | +0.47(+4.56%) |
Apr 07, 2021 | 10.41 | 10.45 | 10.30 | 10.30 | 32,400 | -0.09(-0.87%) |
Apr 06, 2021 | 10.30 | 10.50 | 10.29 | 10.39 | 73,171 | +0.10(+0.97%) |
Apr 05, 2021 | 10.37 | 10.45 | 10.25 | 10.29 | 82,581 | -0.01(-0.10%) |
Apr 01, 2021 | 10.30 | 10.36 | 10.25 | 10.30 | 176,300 | +0.06(+0.59%) |
Mar 31, 2021 | 10.30 | 10.30 | 10.19 | 10.24 | 65,147 | +0.03(+0.29%) |
Mar 30, 2021 | 10.20 | 10.28 | 10.16 | 10.21 | 191,846 | -0.18(-1.73%) |
Mar 29, 2021 | 10.30 | 10.51 | 10.20 | 10.39 | 87,376 | +0.06(+0.58%) |
Mar 26, 2021 | 10.31 | 10.55 | 10.25 | 10.33 | 739,500 | +0.00(+0.00%) |
Mar 25, 2021 | 10.05 | 10.37 | 10.05 | 10.33 | 251,228 | +0.18(+1.77%) |
Mar 24, 2021 | 10.44 | 10.64 | 10.13 | 10.15 | 416,475 | -0.32(-3.06%) |
Mar 23, 2021 | 10.92 | 10.92 | 10.40 | 10.47 | 158,843 | -0.28(-2.60%) |
Mar 22, 2021 | 10.82 | 10.99 | 10.71 | 10.75 | 79,376 | -0.05(-0.46%) |
Mar 19, 2021 | 10.55 | 10.80 | 10.55 | 10.80 | 86,800 | +0.23(+2.18%) |
Mar 18, 2021 | 10.52 | 10.85 | 10.52 | 10.57 | 243,218 | +0.00(+0.00%) |
Mar 17, 2021 | 10.75 | 10.85 | 10.56 | 10.57 | 340,256 | -0.40(-3.65%) |
Mar 16, 2021 | 10.92 | 11.23 | 10.70 | 10.97 | 248,425 | +0.09(+0.83%) |
Mar 15, 2021 | 11.30 | 11.30 | 10.85 | 10.88 | 126,803 | -0.45(-3.97%) |
Mar 12, 2021 | 11.33 | 11.40 | 10.92 | 11.33 | 110,300 | +0.04(+0.35%) |
Mar 11, 2021 | 10.96 | 11.40 | 10.96 | 11.29 | 373,369 | +0.33(+3.01%) |
Mar 10, 2021 | 11.00 | 11.06 | 10.71 | 10.96 | 161,626 | +0.22(+2.05%) |
Mar 09, 2021 | 10.56 | 10.86 | 10.43 | 10.74 | 291,594 | +0.13(+1.23%) |
Mar 08, 2021 | 10.70 | 10.80 | 10.40 | 10.61 | 308,961 | -0.32(-2.93%) |
Mar 05, 2021 | 10.69 | 10.99 | 10.16 | 10.93 | 858,900 | +0.49(+4.69%) |
Mar 04, 2021 | 10.88 | 10.93 | 10.25 | 10.44 | 1,021,771 | -0.63(-5.69%) |
Mar 03, 2021 | 11.50 | 11.50 | 10.75 | 11.07 | 397,643 | -0.38(-3.32%) |
Mar 02, 2021 | 11.73 | 11.88 | 11.18 | 11.45 | 471,294 | -0.36(-3.05%) |
Mar 01, 2021 | 12.18 | 12.20 | 11.61 | 11.81 | 215,373 | +0.08(+0.68%) |
Feb 26, 2021 | 11.68 | 11.92 | 11.31 | 11.73 | 788,900 | -0.21(-1.76%) |
Feb 25, 2021 | 12.60 | 12.60 | 11.77 | 11.94 | 648,511 | -0.28(-2.29%) |
Feb 24, 2021 | 12.42 | 12.73 | 12.10 | 12.22 | 378,938 | -0.18(-1.45%) |
Feb 23, 2021 | 12.76 | 12.89 | 12.00 | 12.40 | 758,127 | -0.90(-6.77%) |
Feb 22, 2021 | 13.54 | 13.56 | 13.22 | 13.30 | 316,884 | -0.29(-2.13%) |
Feb 19, 2021 | 13.28 | 13.70 | 12.94 | 13.59 | 349,500 | +0.42(+3.19%) |
Feb 18, 2021 | 13.19 | 13.35 | 12.75 | 13.17 | 232,925 | -0.05(-0.38%) |
Feb 17, 2021 | 13.37 | 13.38 | 13.00 | 13.22 | 244,681 | -0.11(-0.83%) |
Feb 16, 2021 | 13.45 | 13.67 | 13.05 | 13.33 | 487,428 | -0.05(-0.37%) |
Feb 12, 2021 | 13.33 | 13.63 | 13.21 | 13.38 | 332,300 | +0.05(+0.38%) |
Feb 11, 2021 | 13.38 | 13.42 | 13.06 | 13.33 | 459,068 | +0.14(+1.06%) |
Feb 10, 2021 | 13.40 | 13.44 | 13.00 | 13.19 | 676,204 | -0.13(-0.98%) |
Feb 09, 2021 | 13.64 | 13.64 | 13.23 | 13.32 | 363,179 | -0.27(-1.99%) |
Feb 08, 2021 | 13.89 | 14.00 | 13.55 | 13.59 | 405,564 | +0.09(+0.67%) |