Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.950 | 9.980 | 9.920 | 9.940 | 36,000 | -0.03(-0.30%) |
Apr 29, 2021 | 9.990 | 9.990 | 9.950 | 9.970 | 19,670 | -0.02(-0.20%) |
Apr 28, 2021 | 9.950 | 10.00 | 9.930 | 9.990 | 663,837 | +0.03(+0.30%) |
Apr 27, 2021 | 9.900 | 10.00 | 9.900 | 9.960 | 603,193 | +0.00(+0.00%) |
Apr 26, 2021 | 9.970 | 9.980 | 9.920 | 9.960 | 218,341 | +0.00(+0.00%) |
Apr 23, 2021 | 9.920 | 9.970 | 9.890 | 9.960 | 455,400 | +0.05(+0.50%) |
Apr 22, 2021 | 9.900 | 9.950 | 9.870 | 9.910 | 159,766 | +0.01(+0.10%) |
Apr 21, 2021 | 9.890 | 9.910 | 9.885 | 9.900 | 213,157 | +0.02(+0.20%) |
Apr 20, 2021 | 9.900 | 9.930 | 9.880 | 9.880 | 275,037 | -0.04(-0.40%) |
Apr 19, 2021 | 9.880 | 9.924 | 9.880 | 9.920 | 90,856 | +0.04(+0.40%) |
Apr 16, 2021 | 9.920 | 9.940 | 9.880 | 9.880 | 202,600 | -0.04(-0.40%) |
Apr 15, 2021 | 9.920 | 9.955 | 9.920 | 9.920 | 138,022 | -0.01(-0.10%) |
Apr 14, 2021 | 9.920 | 9.960 | 9.920 | 9.930 | 65,438 | -0.02(-0.20%) |
Apr 13, 2021 | 9.960 | 9.960 | 9.920 | 9.950 | 257,355 | +0.02(+0.20%) |
Apr 12, 2021 | 9.950 | 9.970 | 9.920 | 9.930 | 122,909 | -0.04(-0.40%) |
Apr 09, 2021 | 9.940 | 9.970 | 9.930 | 9.970 | 43,900 | +0.01(+0.10%) |
Apr 08, 2021 | 9.960 | 9.990 | 9.930 | 9.960 | 141,096 | +0.04(+0.40%) |
Apr 07, 2021 | 9.920 | 9.930 | 9.900 | 9.920 | 196,263 | -0.03(-0.30%) |
Apr 06, 2021 | 9.930 | 9.980 | 9.900 | 9.950 | 299,806 | +0.02(+0.20%) |
Apr 05, 2021 | 9.980 | 9.980 | 9.900 | 9.930 | 172,859 | +0.03(+0.30%) |
Apr 01, 2021 | 9.920 | 9.990 | 9.900 | 9.900 | 250,600 | +0.00(+0.00%) |
Mar 31, 2021 | 9.900 | 9.925 | 9.880 | 9.900 | 302,092 | +0.01(+0.10%) |
Mar 30, 2021 | 9.900 | 9.920 | 9.880 | 9.890 | 1,091,910 | -0.02(-0.20%) |
Mar 29, 2021 | 9.900 | 9.950 | 9.900 | 9.910 | 250,000 | +0.00(+0.00%) |
Mar 26, 2021 | 9.900 | 9.940 | 9.900 | 9.910 | 615,200 | +0.01(+0.10%) |
Mar 25, 2021 | 9.800 | 9.940 | 9.709 | 9.900 | 2,640,284 | +0.08(+0.81%) |
Mar 24, 2021 | 9.880 | 9.900 | 9.730 | 9.820 | 882,559 | -0.06(-0.61%) |
Mar 23, 2021 | 9.860 | 9.920 | 9.820 | 9.880 | 497,662 | +0.00(+0.00%) |
Mar 22, 2021 | 9.860 | 9.920 | 9.860 | 9.880 | 595,147 | +0.00(+0.00%) |
Mar 19, 2021 | 9.920 | 9.940 | 9.870 | 9.880 | 1,112,900 | -0.03(-0.30%) |
Mar 18, 2021 | 9.940 | 9.940 | 9.895 | 9.910 | 2,537,269 | -0.02(-0.20%) |
Mar 17, 2021 | 9.950 | 9.950 | 9.920 | 9.930 | 306,471 | -0.01(-0.10%) |
Mar 16, 2021 | 9.920 | 9.960 | 9.900 | 9.940 | 63,775 | -0.01(-0.10%) |
Mar 15, 2021 | 9.950 | 9.950 | 9.900 | 9.950 | 185,428 | +0.00(+0.00%) |
Mar 12, 2021 | 9.940 | 9.950 | 9.880 | 9.950 | 110,800 | +0.03(+0.30%) |
Mar 11, 2021 | 9.950 | 9.990 | 9.900 | 9.920 | 347,673 | -0.02(-0.20%) |
Mar 10, 2021 | 9.974 | 9.975 | 9.910 | 9.940 | 256,840 | -0.01(-0.10%) |
Mar 09, 2021 | 10.00 | 10.00 | 9.910 | 9.950 | 321,015 | +0.00(+0.00%) |
Mar 08, 2021 | 10.00 | 10.00 | 9.900 | 9.950 | 234,723 | -0.03(-0.30%) |
Mar 05, 2021 | 9.950 | 10.00 | 9.871 | 9.980 | 1,691,300 | +0.04(+0.40%) |
Mar 04, 2021 | 9.900 | 10.02 | 9.870 | 9.940 | 2,081,707 | +0.04(+0.40%) |
Mar 03, 2021 | 10.00 | 10.00 | 9.860 | 9.900 | 4,720,623 | -0.02(-0.20%) |
Mar 02, 2021 | 10.14 | 10.20 | 9.860 | 9.920 | 13,591,122 | -0.67(-6.33%) |
Mar 01, 2021 | 10.59 | 10.88 | 10.52 | 10.59 | 110,527 | -0.10(-0.94%) |
Feb 26, 2021 | 10.50 | 10.69 | 10.30 | 10.69 | 67,900 | +0.29(+2.79%) |
Feb 25, 2021 | 10.79 | 10.79 | 10.31 | 10.40 | 121,963 | -0.32(-2.99%) |
Feb 24, 2021 | 10.58 | 10.80 | 10.58 | 10.72 | 59,148 | +0.02(+0.19%) |
Feb 23, 2021 | 10.70 | 10.83 | 10.45 | 10.70 | 127,301 | -0.29(-2.64%) |
Feb 22, 2021 | 11.02 | 11.15 | 10.90 | 10.99 | 40,385 | -0.07(-0.63%) |
Feb 19, 2021 | 11.05 | 11.20 | 11.05 | 11.06 | 112,300 | +0.07(+0.64%) |
Feb 18, 2021 | 10.99 | 11.05 | 10.88 | 10.99 | 104,403 | +0.07(+0.64%) |
Feb 17, 2021 | 11.00 | 11.03 | 10.88 | 10.92 | 77,513 | -0.09(-0.77%) |
Feb 16, 2021 | 11.01 | 11.03 | 10.98 | 11.01 | 61,386 | -0.02(-0.23%) |
Feb 12, 2021 | 10.96 | 11.03 | 10.90 | 11.03 | 55,800 | +0.06(+0.55%) |
Feb 11, 2021 | 10.92 | 11.04 | 10.90 | 10.97 | 173,163 | +0.00(+0.00%) |
Feb 10, 2021 | 10.88 | 11.10 | 10.85 | 10.97 | 99,525 | -0.01(-0.09%) |
Feb 09, 2021 | 11.20 | 11.20 | 10.81 | 10.98 | 184,228 | -0.02(-0.18%) |
Feb 08, 2021 | 10.73 | 11.32 | 10.66 | 11.00 | 755,004 | +0.38(+3.58%) |
Feb 05, 2021 | 10.79 | 10.80 | 10.51 | 10.62 | 47,300 | -0.02(-0.19%) |
Feb 04, 2021 | 10.54 | 10.84 | 10.50 | 10.64 | 103,933 | +0.10(+0.95%) |
Feb 03, 2021 | 10.54 | 10.79 | 10.47 | 10.54 | 114,090 | +0.10(+0.96%) |
Feb 02, 2021 | 10.26 | 10.70 | 10.26 | 10.44 | 190,218 | +0.12(+1.16%) |