Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.260 | 9.260 | 8.925 | 8.990 | 1,118,300 | -0.18(-1.96%) |
Apr 29, 2021 | 9.370 | 9.390 | 9.060 | 9.170 | 653,429 | -0.27(-2.86%) |
Apr 28, 2021 | 9.150 | 9.485 | 9.060 | 9.440 | 745,849 | +0.22(+2.39%) |
Apr 27, 2021 | 9.390 | 9.450 | 9.210 | 9.220 | 633,896 | -0.18(-1.91%) |
Apr 26, 2021 | 9.610 | 9.610 | 9.370 | 9.400 | 505,312 | -0.22(-2.29%) |
Apr 23, 2021 | 9.800 | 9.850 | 9.520 | 9.620 | 658,900 | -0.17(-1.74%) |
Apr 22, 2021 | 9.840 | 9.940 | 9.660 | 9.790 | 941,931 | -0.06(-0.61%) |
Apr 21, 2021 | 9.670 | 9.860 | 9.570 | 9.850 | 803,331 | +0.22(+2.28%) |
Apr 20, 2021 | 9.380 | 9.640 | 9.325 | 9.630 | 709,091 | +0.17(+1.80%) |
Apr 19, 2021 | 9.530 | 9.560 | 9.350 | 9.460 | 635,630 | -0.17(-1.77%) |
Apr 16, 2021 | 9.900 | 9.910 | 9.575 | 9.630 | 686,700 | -0.10(-1.03%) |
Apr 15, 2021 | 9.500 | 9.780 | 9.500 | 9.730 | 1,144,555 | +0.35(+3.73%) |
Apr 14, 2021 | 9.390 | 9.490 | 9.310 | 9.380 | 723,669 | -0.06(-0.64%) |
Apr 13, 2021 | 9.200 | 9.470 | 9.150 | 9.440 | 725,035 | +0.34(+3.74%) |
Apr 12, 2021 | 9.350 | 9.350 | 9.090 | 9.100 | 444,739 | -0.31(-3.29%) |
Apr 09, 2021 | 9.480 | 9.640 | 9.320 | 9.410 | 1,054,800 | -0.19(-1.98%) |
Apr 08, 2021 | 9.200 | 9.600 | 9.180 | 9.600 | 1,153,105 | +0.60(+6.67%) |
Apr 07, 2021 | 9.220 | 9.240 | 8.990 | 9.000 | 714,768 | -0.27(-2.91%) |
Apr 06, 2021 | 9.340 | 9.430 | 9.200 | 9.270 | 819,579 | +0.07(+0.76%) |
Apr 05, 2021 | 9.360 | 9.390 | 9.150 | 9.200 | 694,125 | -0.11(-1.18%) |
Apr 01, 2021 | 8.860 | 9.310 | 8.810 | 9.310 | 1,220,000 | +0.55(+6.28%) |
Mar 31, 2021 | 8.550 | 8.780 | 8.500 | 8.760 | 1,673,298 | +0.21(+2.46%) |
Mar 30, 2021 | 8.900 | 8.960 | 8.530 | 8.550 | 1,090,678 | -0.58(-6.35%) |
Mar 29, 2021 | 8.960 | 9.180 | 8.890 | 9.130 | 906,937 | +0.08(+0.88%) |
Mar 26, 2021 | 8.900 | 9.060 | 8.761 | 9.050 | 683,200 | +0.23(+2.61%) |
Mar 25, 2021 | 8.930 | 9.040 | 8.690 | 8.820 | 804,185 | -0.15(-1.67%) |
Mar 24, 2021 | 9.010 | 9.200 | 8.940 | 8.970 | 927,807 | -0.07(-0.77%) |
Mar 23, 2021 | 9.110 | 9.230 | 8.980 | 9.040 | 924,931 | -0.18(-1.95%) |
Mar 22, 2021 | 9.570 | 9.620 | 9.220 | 9.220 | 1,093,888 | -0.45(-4.65%) |
Mar 19, 2021 | 9.380 | 9.670 | 9.210 | 9.670 | 3,794,600 | +0.47(+5.11%) |
Mar 18, 2021 | 9.210 | 9.400 | 9.130 | 9.200 | 943,502 | -0.17(-1.81%) |
Mar 17, 2021 | 9.030 | 9.380 | 8.900 | 9.370 | 1,274,734 | +0.35(+3.88%) |
Mar 16, 2021 | 9.000 | 9.090 | 8.850 | 9.020 | 927,273 | +0.03(+0.33%) |
Mar 15, 2021 | 8.660 | 8.990 | 8.660 | 8.990 | 1,358,404 | +0.38(+4.41%) |
Mar 12, 2021 | 8.280 | 8.720 | 8.270 | 8.610 | 1,032,500 | +0.15(+1.77%) |
Mar 11, 2021 | 8.450 | 8.490 | 8.250 | 8.460 | 1,362,024 | +0.11(+1.32%) |
Mar 10, 2021 | 8.320 | 8.430 | 8.218 | 8.350 | 848,415 | +0.01(+0.12%) |
Mar 09, 2021 | 8.380 | 8.560 | 8.210 | 8.340 | 1,201,281 | +0.19(+2.33%) |
Mar 08, 2021 | 8.380 | 8.380 | 8.150 | 8.150 | 1,359,457 | -0.12(-1.45%) |
Mar 05, 2021 | 8.130 | 8.300 | 8.011 | 8.270 | 2,021,800 | +0.09(+1.10%) |
Mar 04, 2021 | 8.420 | 8.610 | 8.090 | 8.180 | 1,717,407 | -0.22(-2.62%) |
Mar 03, 2021 | 8.520 | 8.580 | 8.260 | 8.400 | 1,346,254 | -0.25(-2.89%) |
Mar 02, 2021 | 8.390 | 8.720 | 8.205 | 8.650 | 2,021,208 | +0.31(+3.72%) |
Mar 01, 2021 | 8.360 | 8.510 | 8.190 | 8.340 | 2,330,286 | -0.01(-0.12%) |
Feb 26, 2021 | 8.920 | 8.960 | 8.305 | 8.350 | 2,801,700 | -0.61(-6.81%) |
Feb 25, 2021 | 9.020 | 9.120 | 8.880 | 8.960 | 1,822,068 | -0.20(-2.18%) |
Feb 24, 2021 | 9.000 | 9.200 | 8.880 | 9.160 | 942,604 | +0.14(+1.55%) |
Feb 23, 2021 | 9.240 | 9.240 | 8.950 | 9.020 | 1,533,518 | -0.30(-3.22%) |
Feb 22, 2021 | 9.090 | 9.410 | 9.030 | 9.320 | 1,442,394 | +0.31(+3.44%) |
Feb 19, 2021 | 8.960 | 9.220 | 8.890 | 9.010 | 1,372,200 | +0.01(+0.11%) |
Feb 18, 2021 | 9.100 | 9.190 | 8.950 | 9.000 | 1,260,661 | -0.10(-1.10%) |
Feb 17, 2021 | 8.830 | 9.105 | 8.710 | 9.100 | 1,407,591 | +0.08(+0.89%) |
Feb 16, 2021 | 9.290 | 9.320 | 9.020 | 9.020 | 838,699 | -0.35(-3.74%) |
Feb 12, 2021 | 9.110 | 9.490 | 8.940 | 9.370 | 1,052,400 | +0.20(+2.18%) |
Feb 11, 2021 | 9.500 | 9.600 | 9.090 | 9.170 | 768,314 | -0.31(-3.27%) |
Feb 10, 2021 | 9.710 | 9.720 | 9.420 | 9.480 | 879,246 | -0.14(-1.46%) |
Feb 09, 2021 | 9.780 | 9.850 | 9.500 | 9.620 | 779,047 | -0.07(-0.72%) |
Feb 08, 2021 | 9.400 | 9.720 | 9.310 | 9.690 | 1,200,233 | +0.52(+5.67%) |
Feb 05, 2021 | 9.220 | 9.240 | 9.010 | 9.170 | 794,100 | +0.00(+0.00%) |
Feb 04, 2021 | 9.000 | 9.180 | 8.820 | 9.170 | 813,028 | -0.03(-0.33%) |
Feb 03, 2021 | 9.340 | 9.470 | 9.130 | 9.200 | 812,299 | -0.23(-2.44%) |
Feb 02, 2021 | 9.320 | 9.630 | 9.085 | 9.430 | 1,184,459 | -0.15(-1.57%) |