Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.536 | 9.543 | 9.379 | 9.393 | 151,623 | -0.14(-1.50%) |
Apr 29, 2021 | 9.536 | 9.543 | 9.454 | 9.536 | 224,935 | +0.04(+0.43%) |
Apr 28, 2021 | 9.454 | 9.536 | 9.441 | 9.495 | 267,337 | +0.05(+0.58%) |
Apr 27, 2021 | 9.447 | 9.468 | 9.400 | 9.441 | 152,093 | +0.06(+0.66%) |
Apr 26, 2021 | 9.338 | 9.447 | 9.338 | 9.379 | 143,398 | +0.05(+0.51%) |
Apr 23, 2021 | 9.243 | 9.417 | 9.215 | 9.331 | 190,004 | +0.14(+1.48%) |
Apr 22, 2021 | 9.352 | 9.413 | 9.195 | 9.195 | 455,853 | -0.20(-2.18%) |
Apr 21, 2021 | 9.249 | 9.434 | 9.249 | 9.400 | 246,817 | +0.04(+0.44%) |
Apr 20, 2021 | 9.441 | 9.472 | 9.256 | 9.359 | 273,510 | -0.06(-0.65%) |
Apr 19, 2021 | 9.379 | 9.468 | 9.297 | 9.420 | 303,650 | +0.05(+0.58%) |
Apr 16, 2021 | 9.311 | 9.423 | 9.304 | 9.365 | 393,780 | +0.09(+0.96%) |
Apr 15, 2021 | 9.236 | 9.318 | 9.202 | 9.277 | 184,653 | +0.04(+0.44%) |
Apr 14, 2021 | 9.352 | 9.383 | 9.222 | 9.236 | 251,248 | -0.09(-0.95%) |
Apr 13, 2021 | 9.406 | 9.406 | 9.304 | 9.325 | 156,385 | -0.07(-0.73%) |
Apr 12, 2021 | 9.420 | 9.427 | 9.338 | 9.393 | 130,669 | -0.01(-0.07%) |
Apr 09, 2021 | 9.352 | 9.427 | 9.352 | 9.400 | 191,469 | +0.05(+0.58%) |
Apr 08, 2021 | 9.311 | 9.393 | 9.311 | 9.345 | 196,367 | +0.03(+0.37%) |
Apr 07, 2021 | 9.318 | 9.403 | 9.277 | 9.311 | 305,672 | +0.09(+0.96%) |
Apr 06, 2021 | 9.256 | 9.270 | 9.147 | 9.222 | 291,965 | +0.03(+0.30%) |
Apr 05, 2021 | 9.215 | 9.277 | 9.188 | 9.195 | 255,734 | +0.06(+0.67%) |
Apr 01, 2021 | 9.004 | 9.133 | 8.976 | 9.133 | 173,890 | +0.12(+1.36%) |
Mar 31, 2021 | 9.072 | 9.130 | 8.942 | 9.011 | 348,472 | -0.07(-0.75%) |
Mar 30, 2021 | 9.106 | 9.188 | 9.024 | 9.079 | 229,892 | +0.03(+0.30%) |
Mar 29, 2021 | 9.217 | 9.217 | 8.965 | 9.051 | 460,416 | -0.11(-1.23%) |
Mar 26, 2021 | 9.018 | 9.178 | 8.926 | 9.164 | 307,190 | +0.14(+1.55%) |
Mar 25, 2021 | 8.649 | 9.032 | 8.649 | 9.025 | 244,137 | +0.16(+1.80%) |
Mar 24, 2021 | 8.945 | 9.131 | 8.832 | 8.866 | 1,001,122 | -0.03(-0.37%) |
Mar 23, 2021 | 8.879 | 8.965 | 8.829 | 8.899 | 275,840 | -0.03(-0.30%) |
Mar 22, 2021 | 8.932 | 8.965 | 8.806 | 8.925 | 323,990 | +0.01(+0.15%) |
Mar 19, 2021 | 8.640 | 8.945 | 8.640 | 8.912 | 568,904 | +0.19(+2.13%) |
Mar 18, 2021 | 8.919 | 8.939 | 8.706 | 8.726 | 215,274 | -0.16(-1.79%) |
Mar 17, 2021 | 8.826 | 8.945 | 8.819 | 8.885 | 208,451 | +0.07(+0.83%) |
Mar 16, 2021 | 8.939 | 8.985 | 8.733 | 8.812 | 325,481 | -0.15(-1.70%) |
Mar 15, 2021 | 8.912 | 8.985 | 8.879 | 8.965 | 303,815 | +0.09(+0.97%) |
Mar 12, 2021 | 8.866 | 8.932 | 8.819 | 8.879 | 291,077 | +0.09(+1.06%) |
Mar 11, 2021 | 8.759 | 8.839 | 8.650 | 8.786 | 317,264 | +0.13(+1.46%) |
Mar 10, 2021 | 8.719 | 8.859 | 8.660 | 8.660 | 387,258 | +0.10(+1.16%) |
Mar 09, 2021 | 8.620 | 8.693 | 8.540 | 8.560 | 322,620 | -0.09(-1.00%) |
Mar 08, 2021 | 8.533 | 8.719 | 8.381 | 8.646 | 395,530 | +0.15(+1.72%) |
Mar 05, 2021 | 8.467 | 8.543 | 8.102 | 8.500 | 354,774 | +0.07(+0.87%) |
Mar 04, 2021 | 8.653 | 8.739 | 8.341 | 8.427 | 307,044 | -0.20(-2.31%) |
Mar 03, 2021 | 8.600 | 8.729 | 8.557 | 8.626 | 240,668 | +0.09(+1.01%) |
Mar 02, 2021 | 8.480 | 8.547 | 8.381 | 8.540 | 222,895 | +0.07(+0.86%) |
Mar 01, 2021 | 8.447 | 8.547 | 8.354 | 8.467 | 211,220 | +0.19(+2.33%) |
Feb 26, 2021 | 8.407 | 8.414 | 8.135 | 8.274 | 466,206 | +0.15(+1.88%) |
Feb 25, 2021 | 8.128 | 8.600 | 8.095 | 8.122 | 351,169 | -0.28(-3.32%) |
Feb 24, 2021 | 8.035 | 8.441 | 7.976 | 8.401 | 541,757 | +0.46(+5.77%) |
Feb 23, 2021 | 8.102 | 8.102 | 7.849 | 7.942 | 421,722 | -0.07(-0.91%) |
Feb 22, 2021 | 8.006 | 8.065 | 7.916 | 8.015 | 124,556 | +0.01(+0.17%) |
Feb 19, 2021 | 8.042 | 8.070 | 7.936 | 8.002 | 152,691 | -0.03(-0.41%) |
Feb 18, 2021 | 8.035 | 8.055 | 7.956 | 8.035 | 149,211 | -0.01(-0.08%) |
Feb 17, 2021 | 8.029 | 8.102 | 7.936 | 8.042 | 86,367 | +0.01(+0.08%) |
Feb 16, 2021 | 7.989 | 8.115 | 7.949 | 8.035 | 143,549 | +0.10(+1.26%) |
Feb 12, 2021 | 8.009 | 8.055 | 7.869 | 7.936 | 191,240 | -0.06(-0.75%) |
Feb 11, 2021 | 7.896 | 8.075 | 7.869 | 7.996 | 510,890 | +0.13(+1.60%) |
Feb 10, 2021 | 7.936 | 7.936 | 7.790 | 7.869 | 352,994 | +0.09(+1.20%) |
Feb 09, 2021 | 7.670 | 7.836 | 7.630 | 7.776 | 263,929 | +0.04(+0.52%) |
Feb 08, 2021 | 7.763 | 7.856 | 7.617 | 7.737 | 279,585 | +0.01(+0.17%) |
Feb 05, 2021 | 7.637 | 7.750 | 7.571 | 7.723 | 196,511 | +0.12(+1.57%) |
Feb 04, 2021 | 7.604 | 7.734 | 7.585 | 7.604 | 223,355 | +0.03(+0.44%) |
Feb 03, 2021 | 7.564 | 7.581 | 7.424 | 7.571 | 305,725 | -0.03(-0.35%) |
Feb 02, 2021 | 7.338 | 7.664 | 7.272 | 7.597 | 389,432 | +0.35(+4.86%) |