Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.130 | 9.140 | 9.000 | 9.000 | 12,900 | -0.11(-1.21%) |
Apr 29, 2021 | 9.120 | 9.180 | 9.000 | 9.110 | 9,089 | -0.01(-0.11%) |
Apr 28, 2021 | 9.150 | 9.210 | 9.020 | 9.120 | 17,213 | +0.03(+0.33%) |
Apr 27, 2021 | 9.170 | 9.202 | 9.080 | 9.090 | 6,288 | -0.15(-1.62%) |
Apr 26, 2021 | 9.110 | 9.250 | 9.000 | 9.240 | 36,687 | +0.23(+2.55%) |
Apr 23, 2021 | 9.060 | 9.160 | 9.000 | 9.010 | 20,200 | -0.07(-0.77%) |
Apr 22, 2021 | 9.100 | 9.160 | 9.010 | 9.080 | 29,500 | -0.04(-0.44%) |
Apr 21, 2021 | 9.160 | 9.225 | 9.070 | 9.120 | 13,528 | +0.02(+0.22%) |
Apr 20, 2021 | 9.230 | 9.400 | 9.060 | 9.100 | 29,187 | -0.11(-1.19%) |
Apr 19, 2021 | 9.150 | 9.340 | 9.095 | 9.210 | 31,849 | +0.09(+0.99%) |
Apr 16, 2021 | 9.100 | 9.165 | 9.050 | 9.120 | 38,300 | +0.02(+0.22%) |
Apr 15, 2021 | 9.070 | 9.280 | 9.060 | 9.100 | 22,892 | -0.02(-0.22%) |
Apr 14, 2021 | 9.070 | 9.160 | 9.000 | 9.120 | 33,576 | +0.10(+1.11%) |
Apr 13, 2021 | 8.990 | 9.160 | 8.910 | 9.020 | 20,280 | -0.03(-0.33%) |
Apr 12, 2021 | 9.150 | 9.150 | 8.863 | 9.050 | 26,543 | +0.00(+0.00%) |
Apr 09, 2021 | 9.000 | 9.210 | 9.000 | 9.050 | 13,000 | +0.09(+1.00%) |
Apr 08, 2021 | 9.000 | 9.110 | 8.960 | 8.960 | 13,319 | -0.08(-0.88%) |
Apr 07, 2021 | 9.090 | 9.240 | 9.000 | 9.040 | 24,568 | -0.06(-0.66%) |
Apr 06, 2021 | 9.170 | 9.340 | 9.020 | 9.100 | 23,590 | -0.16(-1.73%) |
Apr 05, 2021 | 9.450 | 9.475 | 9.200 | 9.260 | 17,094 | -0.19(-2.01%) |
Apr 01, 2021 | 9.440 | 9.490 | 9.200 | 9.450 | 42,000 | +0.01(+0.11%) |
Mar 31, 2021 | 8.710 | 9.470 | 8.550 | 9.440 | 102,455 | +0.61(+6.91%) |
Mar 30, 2021 | 9.300 | 9.340 | 8.790 | 8.830 | 36,068 | -0.36(-3.92%) |
Mar 29, 2021 | 9.200 | 9.250 | 8.870 | 9.190 | 67,927 | +0.04(+0.44%) |
Mar 26, 2021 | 8.920 | 9.190 | 8.850 | 9.150 | 39,400 | +0.40(+4.57%) |
Mar 25, 2021 | 8.590 | 8.810 | 8.500 | 8.750 | 60,397 | -0.01(-0.11%) |
Mar 24, 2021 | 8.670 | 9.120 | 8.660 | 8.760 | 31,764 | +0.20(+2.34%) |
Mar 23, 2021 | 8.980 | 8.990 | 8.550 | 8.560 | 59,259 | -0.44(-4.89%) |
Mar 22, 2021 | 8.860 | 9.670 | 8.840 | 9.000 | 32,654 | +0.17(+1.93%) |
Mar 19, 2021 | 9.010 | 9.540 | 8.830 | 8.830 | 123,800 | -0.08(-0.90%) |
Mar 18, 2021 | 9.440 | 9.580 | 8.861 | 8.910 | 49,375 | -0.37(-3.99%) |
Mar 17, 2021 | 9.270 | 9.470 | 9.270 | 9.280 | 25,238 | -0.14(-1.49%) |
Mar 16, 2021 | 9.600 | 9.710 | 9.330 | 9.420 | 37,253 | -0.32(-3.29%) |
Mar 15, 2021 | 9.990 | 10.00 | 9.690 | 9.740 | 20,432 | -0.31(-3.08%) |
Mar 12, 2021 | 10.22 | 10.22 | 10.00 | 10.05 | 52,800 | -0.10(-0.99%) |
Mar 11, 2021 | 10.27 | 10.27 | 9.920 | 10.15 | 26,406 | -0.12(-1.17%) |
Mar 10, 2021 | 10.14 | 10.37 | 10.06 | 10.27 | 22,933 | +0.12(+1.18%) |
Mar 09, 2021 | 10.29 | 10.32 | 10.10 | 10.15 | 17,331 | -0.17(-1.65%) |
Mar 08, 2021 | 10.18 | 10.36 | 10.13 | 10.32 | 44,430 | +0.13(+1.28%) |
Mar 05, 2021 | 10.31 | 10.32 | 9.960 | 10.19 | 43,900 | +0.10(+0.99%) |
Mar 04, 2021 | 10.47 | 10.51 | 9.895 | 10.09 | 79,045 | -0.30(-2.89%) |
Mar 03, 2021 | 10.14 | 10.54 | 10.11 | 10.39 | 48,849 | +0.39(+3.90%) |
Mar 02, 2021 | 10.05 | 10.13 | 9.940 | 10.00 | 53,825 | -0.16(-1.57%) |
Mar 01, 2021 | 10.43 | 10.76 | 10.00 | 10.16 | 38,436 | -0.24(-2.31%) |
Feb 26, 2021 | 10.31 | 10.61 | 9.910 | 10.40 | 60,100 | +0.09(+0.87%) |
Feb 25, 2021 | 10.30 | 10.49 | 10.20 | 10.31 | 95,077 | +0.15(+1.48%) |
Feb 24, 2021 | 9.830 | 10.28 | 9.830 | 10.16 | 92,687 | +0.63(+6.61%) |
Feb 23, 2021 | 9.940 | 9.940 | 9.390 | 9.530 | 18,762 | -0.42(-4.22%) |
Feb 22, 2021 | 10.04 | 10.21 | 9.840 | 9.950 | 36,107 | +0.01(+0.10%) |
Feb 19, 2021 | 10.25 | 10.37 | 9.920 | 9.940 | 31,300 | -0.31(-3.02%) |
Feb 18, 2021 | 10.35 | 10.44 | 10.11 | 10.25 | 73,133 | -0.02(-0.19%) |
Feb 17, 2021 | 10.17 | 10.43 | 10.00 | 10.27 | 80,162 | +0.18(+1.78%) |
Feb 16, 2021 | 10.06 | 10.36 | 9.990 | 10.09 | 66,590 | +0.12(+1.20%) |
Feb 12, 2021 | 9.950 | 10.24 | 9.806 | 9.970 | 40,800 | -0.06(-0.60%) |
Feb 11, 2021 | 10.06 | 10.10 | 9.644 | 10.03 | 30,662 | -0.04(-0.40%) |
Feb 10, 2021 | 9.780 | 10.16 | 9.650 | 10.07 | 60,761 | +0.25(+2.55%) |
Feb 09, 2021 | 10.01 | 10.01 | 9.620 | 9.820 | 78,346 | -0.20(-2.00%) |
Feb 08, 2021 | 9.400 | 10.05 | 9.390 | 10.02 | 89,594 | +0.62(+6.60%) |
Feb 05, 2021 | 9.330 | 9.460 | 9.265 | 9.400 | 34,100 | +0.07(+0.75%) |
Feb 04, 2021 | 9.340 | 9.420 | 8.970 | 9.330 | 79,956 | +0.08(+0.86%) |
Feb 03, 2021 | 9.000 | 9.300 | 8.700 | 9.250 | 36,002 | +0.35(+3.93%) |
Feb 02, 2021 | 8.950 | 9.130 | 8.820 | 8.900 | 104,505 | +0.08(+0.91%) |