Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.704 | 9.710 | 9.650 | 9.660 | 6,600 | -0.13(-1.38%) |
Apr 29, 2021 | 9.898 | 9.898 | 9.780 | 9.795 | 4,645 | -0.02(-0.15%) |
Apr 28, 2021 | 9.760 | 9.810 | 9.760 | 9.810 | 3,720 | +0.06(+0.62%) |
Apr 27, 2021 | 9.770 | 9.770 | 9.750 | 9.750 | 3,363 | -0.01(-0.10%) |
Apr 26, 2021 | 10.02 | 10.02 | 9.710 | 9.760 | 10,744 | -0.21(-2.06%) |
Apr 23, 2021 | 9.950 | 9.980 | 9.940 | 9.965 | 9,800 | +0.03(+0.25%) |
Apr 22, 2021 | 9.910 | 9.940 | 9.910 | 9.940 | 8,763 | -0.12(-1.24%) |
Apr 21, 2021 | 10.00 | 10.08 | 10.00 | 10.06 | 6,547 | +0.11(+1.06%) |
Apr 20, 2021 | 9.990 | 10.02 | 9.960 | 9.960 | 2,154 | +0.00(+0.05%) |
Apr 19, 2021 | 10.18 | 10.18 | 9.940 | 9.955 | 1,880 | -0.03(-0.25%) |
Apr 16, 2021 | 9.960 | 9.980 | 9.955 | 9.980 | 6,400 | +0.00(+0.00%) |
Apr 15, 2021 | 9.940 | 9.980 | 9.920 | 9.980 | 3,090 | +0.05(+0.55%) |
Apr 14, 2021 | 9.850 | 9.960 | 9.850 | 9.925 | 7,379 | -0.05(-0.55%) |
Apr 13, 2021 | 9.940 | 10.01 | 9.940 | 9.980 | 4,860 | +0.13(+1.32%) |
Apr 12, 2021 | 9.855 | 9.870 | 9.850 | 9.850 | 1,387 | +0.03(+0.25%) |
Apr 09, 2021 | 9.815 | 9.850 | 9.780 | 9.825 | 7,300 | -0.10(-0.96%) |
Apr 08, 2021 | 10.13 | 10.13 | 9.880 | 9.920 | 11,489 | +0.11(+1.12%) |
Apr 07, 2021 | 10.00 | 10.00 | 9.730 | 9.810 | 11,225 | -0.20(-2.00%) |
Apr 06, 2021 | 9.930 | 10.08 | 9.930 | 10.01 | 3,156 | +0.05(+0.55%) |
Apr 05, 2021 | 10.01 | 10.01 | 9.950 | 9.955 | 6,895 | -0.03(-0.25%) |
Apr 01, 2021 | 9.970 | 10.01 | 9.965 | 9.980 | 10,500 | -0.06(-0.60%) |
Mar 31, 2021 | 10.09 | 10.15 | 10.02 | 10.04 | 6,970 | +0.06(+0.65%) |
Mar 30, 2021 | 10.01 | 10.02 | 9.915 | 9.975 | 4,085 | -0.34(-3.30%) |
Mar 29, 2021 | 10.48 | 10.48 | 10.27 | 10.32 | 7,826 | +0.15(+1.43%) |
Mar 26, 2021 | 10.09 | 10.17 | 10.09 | 10.17 | 3,700 | +0.11(+1.09%) |
Mar 25, 2021 | 10.06 | 10.10 | 10.03 | 10.06 | 1,314 | +0.01(+0.10%) |
Mar 24, 2021 | 10.06 | 10.12 | 10.05 | 10.05 | 11,652 | -0.23(-2.24%) |
Mar 23, 2021 | 10.26 | 10.28 | 10.26 | 10.28 | 1,095 | -0.20(-1.91%) |
Mar 22, 2021 | 10.40 | 10.48 | 10.40 | 10.48 | 1,592 | +0.30(+2.95%) |
Mar 19, 2021 | 10.04 | 10.18 | 9.970 | 10.18 | 21,900 | -0.19(-1.82%) |
Mar 18, 2021 | 10.40 | 10.40 | 10.37 | 10.37 | 1,744 | +0.00(+0.03%) |
Mar 17, 2021 | 10.29 | 10.37 | 10.20 | 10.37 | 5,794 | +0.08(+0.78%) |
Mar 16, 2021 | 10.29 | 10.32 | 10.28 | 10.29 | 12,991 | -0.11(-1.01%) |
Mar 15, 2021 | 10.38 | 10.39 | 10.33 | 10.39 | 4,379 | +0.34(+3.34%) |
Mar 12, 2021 | 10.06 | 10.07 | 10.05 | 10.05 | 1,500 | -0.20(-1.91%) |
Mar 11, 2021 | 10.24 | 10.25 | 10.24 | 10.25 | 818 | -0.03(-0.29%) |
Mar 10, 2021 | 10.23 | 10.28 | 10.22 | 10.28 | 6,886 | +0.10(+1.03%) |
Mar 09, 2021 | 10.20 | 10.20 | 10.18 | 10.18 | 1,717 | -0.12(-1.21%) |
Mar 08, 2021 | 10.40 | 10.40 | 10.20 | 10.30 | 11,458 | +0.42(+4.25%) |
Mar 05, 2021 | 9.905 | 9.939 | 9.680 | 9.880 | 7,200 | +0.45(+4.77%) |
Mar 04, 2021 | 9.510 | 9.580 | 9.280 | 9.430 | 12,497 | +0.02(+0.25%) |
Mar 03, 2021 | 9.410 | 9.460 | 9.406 | 9.406 | 3,326 | +0.46(+5.10%) |
Mar 02, 2021 | 8.955 | 9.100 | 8.950 | 8.950 | 4,451 | -0.10(-1.10%) |
Mar 01, 2021 | 9.070 | 9.070 | 8.960 | 9.050 | 10,253 | -0.02(-0.22%) |
Feb 26, 2021 | 9.100 | 9.180 | 9.050 | 9.070 | 11,900 | -0.18(-1.95%) |
Feb 25, 2021 | 9.315 | 9.315 | 9.170 | 9.250 | 16,332 | -0.08(-0.86%) |
Feb 24, 2021 | 9.290 | 9.340 | 9.245 | 9.330 | 12,301 | -0.18(-1.89%) |
Feb 23, 2021 | 9.360 | 9.566 | 9.360 | 9.510 | 7,326 | +0.28(+3.03%) |
Feb 22, 2021 | 9.300 | 9.303 | 9.230 | 9.230 | 4,985 | +0.02(+0.21%) |
Feb 19, 2021 | 9.235 | 9.240 | 9.183 | 9.211 | 1,400 | -0.03(-0.31%) |
Feb 18, 2021 | 9.217 | 9.240 | 9.215 | 9.240 | 2,442 | -0.16(-1.73%) |
Feb 17, 2021 | 9.360 | 9.440 | 9.350 | 9.403 | 9,675 | +0.26(+2.88%) |
Feb 16, 2021 | 9.190 | 9.190 | 9.140 | 9.140 | 2,474 | -0.06(-0.65%) |
Feb 12, 2021 | 9.160 | 9.210 | 9.155 | 9.200 | 7,600 | +0.00(+0.00%) |
Feb 11, 2021 | 9.150 | 9.200 | 9.150 | 9.200 | 6,816 | +0.26(+2.91%) |
Feb 10, 2021 | 8.920 | 9.030 | 8.920 | 8.940 | 5,027 | +0.08(+0.96%) |
Feb 09, 2021 | 8.855 | 8.880 | 8.820 | 8.855 | 8,304 | -0.00(-0.03%) |
Feb 08, 2021 | 8.890 | 8.900 | 8.857 | 8.857 | 4,820 | -0.08(-0.92%) |
Feb 05, 2021 | 9.070 | 9.070 | 8.915 | 8.940 | 4,600 | +0.06(+0.68%) |
Feb 04, 2021 | 8.900 | 8.920 | 8.800 | 8.880 | 4,978 | -0.02(-0.22%) |
Feb 03, 2021 | 8.890 | 8.900 | 8.880 | 8.900 | 3,549 | -0.00(-0.01%) |
Feb 02, 2021 | 8.950 | 8.950 | 8.890 | 8.901 | 12,155 | -0.04(-0.49%) |