Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.19 | 11.22 | 11.06 | 11.15 | 521,306 | -0.12(-1.09%) |
Apr 29, 2021 | 11.19 | 11.53 | 11.14 | 11.27 | 277,273 | +0.11(+1.02%) |
Apr 28, 2021 | 11.25 | 11.34 | 11.13 | 11.16 | 257,671 | -0.10(-0.86%) |
Apr 27, 2021 | 11.11 | 11.34 | 11.06 | 11.25 | 242,315 | +0.17(+1.50%) |
Apr 26, 2021 | 11.18 | 11.25 | 11.05 | 11.09 | 341,726 | +0.01(+0.08%) |
Apr 23, 2021 | 10.94 | 11.08 | 10.80 | 11.08 | 650,122 | +0.26(+2.43%) |
Apr 22, 2021 | 10.77 | 11.02 | 10.77 | 10.82 | 329,536 | +0.04(+0.33%) |
Apr 21, 2021 | 10.60 | 10.86 | 10.47 | 10.78 | 572,372 | +0.19(+1.82%) |
Apr 20, 2021 | 10.53 | 10.68 | 10.42 | 10.59 | 494,270 | -0.02(-0.17%) |
Apr 19, 2021 | 10.61 | 10.63 | 10.43 | 10.61 | 383,682 | -0.07(-0.66%) |
Apr 16, 2021 | 10.65 | 10.74 | 10.57 | 10.68 | 391,806 | +0.02(+0.17%) |
Apr 15, 2021 | 10.80 | 10.86 | 10.41 | 10.66 | 374,512 | +0.30(+2.88%) |
Apr 14, 2021 | 10.26 | 10.60 | 10.26 | 10.36 | 413,899 | -0.01(-0.08%) |
Apr 13, 2021 | 10.21 | 10.44 | 10.18 | 10.37 | 249,258 | +0.02(+0.17%) |
Apr 12, 2021 | 10.33 | 10.37 | 10.15 | 10.35 | 345,520 | +0.11(+1.03%) |
Apr 09, 2021 | 10.32 | 10.41 | 10.20 | 10.25 | 507,626 | -0.10(-0.93%) |
Apr 08, 2021 | 10.37 | 10.51 | 10.20 | 10.34 | 546,407 | -0.04(-0.34%) |
Apr 07, 2021 | 10.43 | 10.51 | 10.21 | 10.38 | 471,416 | -0.04(-0.34%) |
Apr 06, 2021 | 10.25 | 10.51 | 10.25 | 10.41 | 610,382 | +0.18(+1.80%) |
Apr 05, 2021 | 10.42 | 10.43 | 10.08 | 10.23 | 451,993 | -0.11(-1.02%) |
Apr 01, 2021 | 10.08 | 10.34 | 10.05 | 10.33 | 408,449 | +0.32(+3.24%) |
Mar 31, 2021 | 10.22 | 10.22 | 9.948 | 10.01 | 834,167 | -0.19(-1.89%) |
Mar 30, 2021 | 10.03 | 10.31 | 10.03 | 10.20 | 493,046 | +0.17(+1.66%) |
Mar 29, 2021 | 10.33 | 10.39 | 9.921 | 10.04 | 617,568 | -0.30(-2.89%) |
Mar 26, 2021 | 10.39 | 10.52 | 10.17 | 10.33 | 381,432 | +0.11(+1.03%) |
Mar 25, 2021 | 9.842 | 10.32 | 9.728 | 10.23 | 534,159 | +0.32(+3.28%) |
Mar 24, 2021 | 10.18 | 10.44 | 9.895 | 9.904 | 455,809 | -0.14(-1.40%) |
Mar 23, 2021 | 10.35 | 10.52 | 9.992 | 10.04 | 431,116 | -0.32(-3.13%) |
Mar 22, 2021 | 10.41 | 10.52 | 10.10 | 10.37 | 500,165 | -0.13(-1.25%) |
Mar 19, 2021 | 10.73 | 10.81 | 10.45 | 10.50 | 1,040,560 | -0.24(-2.21%) |
Mar 18, 2021 | 10.90 | 11.12 | 10.68 | 10.74 | 695,962 | -0.23(-2.12%) |
Mar 17, 2021 | 10.80 | 11.05 | 10.80 | 10.97 | 420,295 | +0.09(+0.80%) |
Mar 16, 2021 | 11.09 | 11.09 | 10.77 | 10.88 | 332,608 | -0.31(-2.80%) |
Mar 15, 2021 | 11.14 | 11.29 | 10.93 | 11.20 | 543,902 | -0.03(-0.31%) |
Mar 12, 2021 | 11.00 | 11.24 | 10.84 | 11.23 | 506,084 | +0.24(+2.22%) |
Mar 11, 2021 | 10.85 | 11.05 | 10.54 | 10.99 | 1,017,354 | +0.24(+2.19%) |
Mar 10, 2021 | 10.37 | 10.90 | 10.24 | 10.75 | 622,661 | +0.37(+3.61%) |
Mar 09, 2021 | 10.66 | 10.68 | 10.18 | 10.38 | 523,592 | -0.28(-2.62%) |
Mar 08, 2021 | 10.23 | 10.67 | 10.01 | 10.66 | 661,072 | +0.53(+5.25%) |
Mar 05, 2021 | 10.12 | 10.24 | 9.740 | 10.12 | 665,375 | +0.15(+1.49%) |
Mar 04, 2021 | 9.888 | 10.10 | 9.574 | 9.976 | 872,749 | +0.13(+1.33%) |
Mar 03, 2021 | 9.496 | 10.02 | 9.496 | 9.845 | 561,605 | +0.41(+4.34%) |
Mar 02, 2021 | 9.758 | 9.771 | 9.269 | 9.435 | 553,162 | -0.28(-2.87%) |
Mar 01, 2021 | 9.705 | 9.921 | 9.636 | 9.714 | 451,007 | +0.15(+1.55%) |
Feb 26, 2021 | 9.688 | 9.775 | 9.383 | 9.566 | 785,445 | -0.08(-0.81%) |
Feb 25, 2021 | 9.976 | 10.18 | 9.601 | 9.644 | 547,747 | -0.28(-2.81%) |
Feb 24, 2021 | 9.897 | 10.03 | 9.766 | 9.923 | 503,615 | +0.04(+0.44%) |
Feb 23, 2021 | 9.915 | 10.03 | 9.705 | 9.880 | 549,457 | +0.15(+1.52%) |
Feb 22, 2021 | 9.383 | 9.792 | 9.374 | 9.731 | 422,633 | +0.37(+4.01%) |
Feb 19, 2021 | 9.252 | 9.356 | 9.077 | 9.356 | 478,446 | +0.17(+1.80%) |
Feb 18, 2021 | 9.147 | 9.304 | 8.999 | 9.191 | 417,875 | +0.02(+0.19%) |
Feb 17, 2021 | 9.016 | 9.173 | 8.947 | 9.173 | 280,392 | +0.05(+0.57%) |
Feb 16, 2021 | 9.322 | 9.356 | 9.082 | 9.121 | 454,371 | -0.11(-1.23%) |
Feb 12, 2021 | 9.121 | 9.261 | 8.990 | 9.234 | 350,004 | +0.12(+1.34%) |
Feb 11, 2021 | 8.938 | 9.112 | 8.868 | 9.112 | 485,779 | +0.25(+2.85%) |
Feb 10, 2021 | 8.772 | 8.955 | 8.720 | 8.859 | 315,368 | +0.14(+1.60%) |
Feb 09, 2021 | 8.554 | 8.720 | 8.467 | 8.720 | 338,248 | +0.17(+1.94%) |
Feb 08, 2021 | 8.502 | 8.589 | 8.371 | 8.554 | 496,236 | +0.12(+1.45%) |
Feb 05, 2021 | 8.458 | 8.458 | 8.275 | 8.432 | 298,512 | -0.01(-0.10%) |
Feb 04, 2021 | 8.258 | 8.554 | 8.258 | 8.441 | 447,202 | +0.17(+2.00%) |
Feb 03, 2021 | 8.197 | 8.297 | 7.944 | 8.275 | 526,208 | +0.05(+0.64%) |
Feb 02, 2021 | 8.188 | 8.223 | 7.996 | 8.223 | 394,238 | +0.13(+1.62%) |