Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.57 | 10.59 | 10.48 | 10.51 | 1,172,100 | +0.09(+0.86%) |
Apr 29, 2021 | 10.60 | 10.61 | 10.33 | 10.42 | 1,791,783 | -0.16(-1.51%) |
Apr 28, 2021 | 10.65 | 10.71 | 10.52 | 10.58 | 2,259,301 | +0.06(+0.57%) |
Apr 27, 2021 | 10.42 | 10.56 | 10.42 | 10.52 | 3,280,466 | +0.21(+2.04%) |
Apr 26, 2021 | 9.960 | 10.33 | 9.950 | 10.31 | 2,304,742 | +0.25(+2.49%) |
Apr 23, 2021 | 10.11 | 10.19 | 10.06 | 10.06 | 1,320,400 | -0.09(-0.89%) |
Apr 22, 2021 | 9.870 | 10.25 | 9.860 | 10.15 | 3,369,232 | +0.20(+2.01%) |
Apr 21, 2021 | 9.910 | 9.970 | 9.850 | 9.950 | 1,279,184 | -0.09(-0.90%) |
Apr 20, 2021 | 10.05 | 10.10 | 10.03 | 10.04 | 1,520,915 | -0.05(-0.50%) |
Apr 19, 2021 | 9.940 | 10.11 | 9.930 | 10.09 | 2,359,370 | +0.21(+2.13%) |
Apr 16, 2021 | 9.860 | 9.890 | 9.810 | 9.880 | 1,218,600 | +0.08(+0.82%) |
Apr 15, 2021 | 9.600 | 9.870 | 9.550 | 9.800 | 2,467,190 | +0.17(+1.77%) |
Apr 14, 2021 | 9.700 | 9.740 | 9.610 | 9.630 | 1,396,134 | -0.02(-0.21%) |
Apr 13, 2021 | 9.570 | 9.720 | 9.560 | 9.650 | 2,553,734 | +0.23(+2.44%) |
Apr 12, 2021 | 9.500 | 9.510 | 9.325 | 9.420 | 2,429,917 | +0.14(+1.51%) |
Apr 09, 2021 | 9.380 | 9.390 | 9.270 | 9.280 | 1,311,700 | +0.00(+0.00%) |
Apr 08, 2021 | 9.290 | 9.330 | 9.185 | 9.280 | 2,480,908 | +0.03(+0.32%) |
Apr 07, 2021 | 9.190 | 9.375 | 9.160 | 9.250 | 2,937,218 | +0.19(+2.10%) |
Apr 06, 2021 | 9.420 | 9.420 | 9.040 | 9.060 | 3,802,141 | -0.19(-2.05%) |
Apr 05, 2021 | 9.510 | 9.510 | 9.170 | 9.250 | 3,734,648 | -0.45(-4.64%) |
Apr 01, 2021 | 9.720 | 9.800 | 9.590 | 9.700 | 2,717,700 | +0.12(+1.25%) |
Mar 31, 2021 | 9.550 | 9.660 | 9.490 | 9.580 | 1,555,021 | -0.08(-0.83%) |
Mar 30, 2021 | 9.680 | 9.750 | 9.570 | 9.660 | 2,042,913 | -0.07(-0.72%) |
Mar 29, 2021 | 9.660 | 9.790 | 9.520 | 9.730 | 1,894,385 | +0.07(+0.72%) |
Mar 26, 2021 | 9.700 | 9.720 | 9.610 | 9.660 | 1,527,900 | +0.02(+0.21%) |
Mar 25, 2021 | 9.500 | 9.690 | 9.400 | 9.640 | 2,220,231 | +0.19(+2.01%) |
Mar 24, 2021 | 9.500 | 9.560 | 9.440 | 9.450 | 1,273,653 | +0.03(+0.32%) |
Mar 23, 2021 | 9.540 | 9.610 | 9.400 | 9.420 | 2,922,600 | -0.20(-2.08%) |
Mar 22, 2021 | 9.460 | 9.685 | 9.440 | 9.620 | 2,690,173 | +0.13(+1.37%) |
Mar 19, 2021 | 9.200 | 9.490 | 9.180 | 9.490 | 2,627,900 | +0.20(+2.15%) |
Mar 18, 2021 | 9.090 | 9.410 | 9.065 | 9.290 | 3,449,699 | -0.14(-1.48%) |
Mar 17, 2021 | 9.470 | 9.510 | 9.300 | 9.430 | 3,498,557 | -0.12(-1.26%) |
Mar 16, 2021 | 9.390 | 9.570 | 9.370 | 9.550 | 2,823,358 | +0.20(+2.14%) |
Mar 15, 2021 | 9.420 | 9.430 | 9.260 | 9.350 | 5,069,600 | -0.34(-3.51%) |
Mar 12, 2021 | 9.920 | 9.983 | 9.650 | 9.690 | 4,700,900 | -0.28(-2.81%) |
Mar 11, 2021 | 9.960 | 10.08 | 9.850 | 9.970 | 3,254,929 | -0.06(-0.60%) |
Mar 10, 2021 | 9.830 | 10.11 | 9.780 | 10.03 | 2,784,782 | +0.06(+0.60%) |
Mar 09, 2021 | 9.890 | 10.05 | 9.840 | 9.970 | 2,400,563 | +0.03(+0.30%) |
Mar 08, 2021 | 9.860 | 9.970 | 9.810 | 9.940 | 3,192,133 | -0.14(-1.39%) |
Mar 05, 2021 | 10.27 | 10.29 | 10.02 | 10.08 | 2,694,400 | -0.18(-1.75%) |
Mar 04, 2021 | 10.36 | 10.40 | 10.04 | 10.26 | 5,435,864 | -0.24(-2.29%) |
Mar 03, 2021 | 10.65 | 10.67 | 10.48 | 10.50 | 2,679,683 | -0.14(-1.32%) |
Mar 02, 2021 | 10.48 | 10.67 | 10.44 | 10.64 | 4,408,040 | +0.27(+2.60%) |
Mar 01, 2021 | 10.25 | 10.42 | 10.24 | 10.37 | 2,246,012 | +0.05(+0.48%) |
Feb 26, 2021 | 10.23 | 10.40 | 10.16 | 10.32 | 3,625,500 | +0.01(+0.10%) |
Feb 25, 2021 | 10.39 | 10.57 | 10.31 | 10.31 | 4,888,125 | -0.17(-1.62%) |
Feb 24, 2021 | 10.60 | 10.65 | 10.43 | 10.48 | 3,666,652 | -0.21(-1.96%) |
Feb 23, 2021 | 10.77 | 10.80 | 10.62 | 10.69 | 4,484,500 | -0.24(-2.20%) |
Feb 22, 2021 | 10.84 | 11.05 | 10.74 | 10.93 | 5,448,057 | -0.23(-2.06%) |
Feb 19, 2021 | 11.22 | 11.30 | 11.09 | 11.16 | 4,666,100 | +0.17(+1.55%) |
Feb 18, 2021 | 11.19 | 11.20 | 10.96 | 10.99 | 6,489,425 | -0.31(-2.74%) |
Feb 17, 2021 | 11.08 | 11.37 | 10.99 | 11.30 | 8,148,445 | +0.20(+1.80%) |
Feb 16, 2021 | 11.29 | 11.30 | 10.85 | 11.10 | 9,667,197 | +0.43(+4.03%) |
Feb 12, 2021 | 10.58 | 10.87 | 10.46 | 10.67 | 3,548,600 | +0.23(+2.20%) |
Feb 11, 2021 | 10.99 | 11.02 | 10.41 | 10.44 | 8,348,331 | -0.41(-3.78%) |
Feb 10, 2021 | 10.51 | 10.88 | 10.45 | 10.85 | 5,655,535 | +0.54(+5.24%) |
Feb 09, 2021 | 10.32 | 10.44 | 10.23 | 10.31 | 3,564,874 | -0.28(-2.64%) |
Feb 08, 2021 | 10.58 | 10.64 | 10.42 | 10.59 | 4,689,971 | +0.06(+0.57%) |
Feb 05, 2021 | 11.15 | 11.16 | 10.45 | 10.53 | 8,259,100 | -0.31(-2.86%) |
Feb 04, 2021 | 10.26 | 10.90 | 10.18 | 10.84 | 7,681,499 | +0.70(+6.90%) |
Feb 03, 2021 | 10.37 | 10.39 | 10.06 | 10.14 | 5,452,373 | -0.25(-2.41%) |
Feb 02, 2021 | 10.91 | 10.93 | 10.30 | 10.39 | 8,272,186 | +0.07(+0.68%) |