Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.350 | 9.869 | 9.320 | 9.700 | 19,100 | +0.33(+3.52%) |
Apr 29, 2021 | 9.500 | 9.500 | 9.330 | 9.370 | 8,323 | -0.12(-1.26%) |
Apr 28, 2021 | 9.490 | 9.500 | 9.490 | 9.490 | 1,017 | +0.06(+0.69%) |
Apr 27, 2021 | 9.270 | 9.480 | 9.270 | 9.425 | 8,018 | +0.16(+1.67%) |
Apr 26, 2021 | 9.200 | 9.270 | 9.200 | 9.270 | 11,998 | +0.04(+0.43%) |
Apr 23, 2021 | 9.270 | 9.270 | 9.230 | 9.230 | 3,300 | -0.04(-0.43%) |
Apr 22, 2021 | 9.200 | 9.270 | 9.160 | 9.270 | 3,064 | +0.00(+0.00%) |
Apr 21, 2021 | 8.930 | 9.270 | 8.930 | 9.270 | 22,265 | +0.27(+3.00%) |
Apr 20, 2021 | 9.050 | 9.147 | 8.990 | 9.000 | 3,843 | -0.06(-0.66%) |
Apr 19, 2021 | 9.180 | 9.180 | 9.020 | 9.060 | 2,369 | -0.15(-1.66%) |
Apr 16, 2021 | 9.170 | 9.490 | 9.120 | 9.213 | 4,400 | +0.01(+0.14%) |
Apr 15, 2021 | 9.200 | 9.203 | 9.200 | 9.200 | 12,703 | +0.03(+0.33%) |
Apr 14, 2021 | 9.230 | 9.330 | 9.170 | 9.170 | 121,382 | -0.13(-1.40%) |
Apr 13, 2021 | 9.360 | 9.365 | 9.170 | 9.300 | 39,161 | -0.10(-1.06%) |
Apr 12, 2021 | 9.520 | 9.738 | 9.360 | 9.400 | 69,561 | -0.10(-1.05%) |
Apr 09, 2021 | 9.450 | 10.10 | 9.355 | 9.500 | 48,500 | +0.07(+0.74%) |
Apr 08, 2021 | 9.740 | 9.760 | 9.240 | 9.430 | 56,406 | -0.23(-2.38%) |
Apr 07, 2021 | 9.490 | 9.740 | 9.490 | 9.660 | 10,998 | -0.08(-0.82%) |
Apr 06, 2021 | 9.040 | 9.830 | 9.040 | 9.740 | 12,270 | -0.02(-0.20%) |
Apr 05, 2021 | 9.970 | 9.970 | 9.590 | 9.760 | 3,051 | -0.07(-0.71%) |
Apr 01, 2021 | 9.800 | 10.11 | 9.800 | 9.830 | 3,200 | -0.05(-0.51%) |
Mar 31, 2021 | 9.520 | 9.880 | 9.310 | 9.880 | 15,487 | +0.38(+4.00%) |
Mar 30, 2021 | 9.370 | 9.590 | 9.260 | 9.500 | 8,603 | -0.03(-0.31%) |
Mar 29, 2021 | 9.400 | 9.530 | 9.280 | 9.530 | 2,164 | +0.01(+0.11%) |
Mar 26, 2021 | 9.340 | 9.520 | 9.340 | 9.520 | 5,700 | +0.14(+1.46%) |
Mar 25, 2021 | 9.310 | 9.538 | 9.310 | 9.383 | 2,534 | -0.13(-1.34%) |
Mar 24, 2021 | 9.360 | 9.860 | 9.360 | 9.510 | 7,618 | -0.13(-1.35%) |
Mar 23, 2021 | 9.960 | 9.960 | 9.540 | 9.640 | 7,702 | -0.31(-3.12%) |
Mar 22, 2021 | 9.700 | 9.970 | 9.700 | 9.950 | 2,712 | +0.26(+2.68%) |
Mar 19, 2021 | 9.850 | 9.920 | 9.620 | 9.690 | 6,500 | -0.05(-0.51%) |
Mar 18, 2021 | 10.26 | 10.26 | 9.690 | 9.740 | 14,924 | -0.67(-6.44%) |
Mar 17, 2021 | 9.890 | 10.41 | 9.740 | 10.41 | 35,013 | +0.71(+7.32%) |
Mar 16, 2021 | 9.860 | 9.930 | 9.620 | 9.700 | 18,521 | +0.06(+0.62%) |
Mar 15, 2021 | 9.570 | 9.860 | 9.550 | 9.640 | 13,305 | +0.04(+0.42%) |
Mar 12, 2021 | 9.610 | 9.800 | 9.500 | 9.600 | 40,100 | +0.01(+0.10%) |
Mar 11, 2021 | 9.750 | 9.842 | 9.530 | 9.590 | 58,798 | +0.01(+0.10%) |
Mar 10, 2021 | 9.500 | 9.750 | 9.400 | 9.580 | 88,273 | +0.14(+1.48%) |
Mar 09, 2021 | 9.750 | 9.750 | 9.260 | 9.440 | 247,493 | -0.26(-2.68%) |
Mar 08, 2021 | 9.720 | 9.865 | 9.695 | 9.700 | 61,297 | -0.09(-0.92%) |
Mar 05, 2021 | 9.780 | 9.880 | 9.690 | 9.790 | 18,100 | +0.03(+0.31%) |
Mar 04, 2021 | 9.760 | 10.09 | 9.710 | 9.760 | 38,897 | -0.13(-1.28%) |
Mar 03, 2021 | 9.860 | 10.32 | 9.760 | 9.887 | 38,547 | +0.03(+0.27%) |
Mar 02, 2021 | 9.800 | 9.980 | 9.800 | 9.860 | 147,336 | +0.04(+0.41%) |
Mar 01, 2021 | 9.900 | 10.02 | 9.820 | 9.820 | 30,551 | -0.13(-1.31%) |
Feb 26, 2021 | 9.900 | 10.09 | 9.750 | 9.950 | 53,800 | +0.04(+0.40%) |
Feb 25, 2021 | 10.13 | 10.22 | 9.810 | 9.910 | 30,372 | -0.26(-2.56%) |
Feb 24, 2021 | 10.13 | 10.46 | 10.12 | 10.17 | 70,884 | -0.09(-0.83%) |
Feb 23, 2021 | 10.21 | 10.50 | 10.10 | 10.26 | 22,611 | -0.42(-3.98%) |
Feb 22, 2021 | 10.13 | 10.75 | 10.13 | 10.68 | 27,497 | -0.08(-0.74%) |
Feb 19, 2021 | 10.68 | 10.83 | 10.08 | 10.76 | 71,800 | -0.25(-2.27%) |
Feb 18, 2021 | 11.27 | 11.49 | 11.00 | 11.01 | 12,756 | -0.43(-3.76%) |
Feb 17, 2021 | 12.50 | 12.65 | 11.27 | 11.44 | 33,886 | -0.61(-5.06%) |
Feb 16, 2021 | 11.00 | 12.05 | 10.95 | 12.05 | 54,980 | +1.05(+9.55%) |
Feb 12, 2021 | 10.34 | 11.08 | 10.34 | 11.00 | 9,600 | +0.09(+0.82%) |
Feb 11, 2021 | 11.17 | 11.35 | 10.82 | 10.91 | 4,055 | -0.38(-3.37%) |
Feb 10, 2021 | 11.24 | 11.31 | 11.10 | 11.29 | 17,176 | +0.18(+1.62%) |
Feb 09, 2021 | 10.87 | 11.24 | 10.85 | 11.11 | 23,209 | +0.24(+2.21%) |
Feb 08, 2021 | 10.53 | 11.19 | 10.53 | 10.87 | 16,228 | +0.26(+2.45%) |
Feb 05, 2021 | 10.24 | 10.85 | 10.24 | 10.61 | 9,500 | +0.01(+0.09%) |
Feb 04, 2021 | 10.34 | 10.60 | 10.34 | 10.60 | 6,193 | +0.42(+4.18%) |
Feb 03, 2021 | 10.40 | 10.40 | 10.15 | 10.18 | 8,245 | -0.04(-0.44%) |
Feb 02, 2021 | 10.07 | 10.30 | 10.06 | 10.22 | 3,102 | +0.19(+1.89%) |