Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.654 | 9.691 | 9.588 | 9.632 | 465,666 | -0.03(-0.30%) |
Apr 29, 2021 | 9.669 | 9.706 | 9.592 | 9.662 | 1,116,852 | +0.02(+0.23%) |
Apr 28, 2021 | 9.625 | 9.662 | 9.581 | 9.640 | 293,178 | +0.03(+0.30%) |
Apr 27, 2021 | 9.603 | 9.647 | 9.574 | 9.610 | 375,588 | +0.00(+0.00%) |
Apr 26, 2021 | 9.574 | 9.625 | 9.530 | 9.610 | 361,903 | +0.04(+0.38%) |
Apr 23, 2021 | 9.596 | 9.596 | 9.515 | 9.574 | 393,174 | +0.07(+0.77%) |
Apr 22, 2021 | 9.566 | 9.574 | 9.501 | 9.501 | 293,775 | -0.07(-0.69%) |
Apr 21, 2021 | 9.486 | 9.596 | 9.464 | 9.566 | 261,831 | +0.07(+0.73%) |
Apr 20, 2021 | 9.522 | 9.558 | 9.493 | 9.497 | 418,025 | -0.04(-0.42%) |
Apr 19, 2021 | 9.515 | 9.566 | 9.508 | 9.537 | 434,134 | +0.02(+0.23%) |
Apr 16, 2021 | 9.479 | 9.559 | 9.471 | 9.515 | 429,079 | +0.04(+0.46%) |
Apr 15, 2021 | 9.420 | 9.530 | 9.413 | 9.471 | 285,039 | +0.05(+0.54%) |
Apr 14, 2021 | 9.522 | 9.559 | 9.398 | 9.420 | 328,745 | -0.07(-0.70%) |
Apr 13, 2021 | 9.486 | 9.552 | 9.398 | 9.486 | 456,141 | -0.02(-0.23%) |
Apr 12, 2021 | 9.493 | 9.588 | 9.464 | 9.508 | 439,258 | +0.04(+0.46%) |
Apr 09, 2021 | 9.449 | 9.490 | 9.391 | 9.464 | 319,044 | +0.04(+0.47%) |
Apr 08, 2021 | 9.435 | 9.449 | 9.361 | 9.420 | 248,317 | +0.00(+0.00%) |
Apr 07, 2021 | 9.376 | 9.501 | 9.321 | 9.420 | 526,312 | +0.07(+0.74%) |
Apr 06, 2021 | 9.310 | 9.354 | 9.303 | 9.350 | 555,170 | +0.03(+0.27%) |
Apr 05, 2021 | 9.391 | 9.420 | 9.310 | 9.325 | 373,212 | -0.03(-0.31%) |
Apr 01, 2021 | 9.127 | 9.354 | 9.112 | 9.354 | 900,206 | +0.27(+2.98%) |
Mar 31, 2021 | 9.288 | 9.310 | 9.076 | 9.083 | 1,173,593 | -0.15(-1.59%) |
Mar 30, 2021 | 9.171 | 9.251 | 9.112 | 9.229 | 478,736 | +0.07(+0.72%) |
Mar 29, 2021 | 9.229 | 9.266 | 9.098 | 9.164 | 497,408 | -0.07(-0.71%) |
Mar 26, 2021 | 9.090 | 9.251 | 9.090 | 9.229 | 629,216 | +0.07(+0.80%) |
Mar 25, 2021 | 9.024 | 9.186 | 8.966 | 9.156 | 549,856 | +0.08(+0.89%) |
Mar 24, 2021 | 9.134 | 9.292 | 9.076 | 9.076 | 455,744 | +0.01(+0.08%) |
Mar 23, 2021 | 9.171 | 9.259 | 9.024 | 9.068 | 362,778 | -0.16(-1.75%) |
Mar 22, 2021 | 9.317 | 9.324 | 9.178 | 9.229 | 505,558 | -0.08(-0.83%) |
Mar 19, 2021 | 9.171 | 9.332 | 9.127 | 9.306 | 1,483,415 | +0.15(+1.64%) |
Mar 18, 2021 | 9.391 | 9.420 | 9.127 | 9.156 | 570,612 | -0.23(-2.50%) |
Mar 17, 2021 | 9.369 | 9.449 | 9.277 | 9.391 | 827,944 | +0.00(+0.00%) |
Mar 16, 2021 | 9.522 | 9.618 | 9.266 | 9.391 | 855,115 | -0.20(-2.06%) |
Mar 15, 2021 | 9.445 | 9.624 | 9.417 | 9.588 | 853,426 | +0.20(+2.14%) |
Mar 12, 2021 | 9.345 | 9.402 | 9.266 | 9.388 | 1,360,029 | +0.09(+0.92%) |
Mar 11, 2021 | 9.295 | 9.316 | 9.216 | 9.302 | 883,586 | +0.06(+0.62%) |
Mar 10, 2021 | 9.202 | 9.331 | 9.195 | 9.245 | 916,198 | +0.08(+0.86%) |
Mar 09, 2021 | 9.209 | 9.273 | 9.084 | 9.166 | 720,019 | -0.04(-0.39%) |
Mar 08, 2021 | 9.023 | 9.223 | 8.944 | 9.202 | 697,863 | +0.23(+2.59%) |
Mar 05, 2021 | 8.994 | 9.041 | 8.708 | 8.969 | 778,955 | -0.05(-0.52%) |
Mar 04, 2021 | 9.252 | 9.280 | 8.912 | 9.016 | 824,829 | -0.19(-2.10%) |
Mar 03, 2021 | 9.152 | 9.295 | 9.080 | 9.209 | 760,006 | +0.09(+0.94%) |
Mar 02, 2021 | 8.980 | 9.209 | 8.937 | 9.123 | 1,082,555 | +0.16(+1.84%) |
Mar 01, 2021 | 8.994 | 9.094 | 8.887 | 8.958 | 817,083 | +0.09(+0.97%) |
Feb 26, 2021 | 8.801 | 8.915 | 8.729 | 8.872 | 606,769 | +0.10(+1.14%) |
Feb 25, 2021 | 9.001 | 9.051 | 8.722 | 8.772 | 757,318 | -0.18(-2.00%) |
Feb 24, 2021 | 8.758 | 8.994 | 8.758 | 8.951 | 711,509 | +0.19(+2.21%) |
Feb 23, 2021 | 8.765 | 8.829 | 8.686 | 8.758 | 433,989 | -0.01(-0.08%) |
Feb 22, 2021 | 8.765 | 8.822 | 8.686 | 8.765 | 576,026 | +0.00(+0.00%) |
Feb 19, 2021 | 8.801 | 8.815 | 8.658 | 8.765 | 513,065 | -0.03(-0.37%) |
Feb 18, 2021 | 8.850 | 8.930 | 8.715 | 8.797 | 385,001 | +0.06(+0.70%) |
Feb 17, 2021 | 8.815 | 8.844 | 8.672 | 8.736 | 567,088 | -0.09(-1.05%) |
Feb 16, 2021 | 8.851 | 8.901 | 8.794 | 8.829 | 823,509 | +0.04(+0.41%) |
Feb 12, 2021 | 8.794 | 8.894 | 8.733 | 8.794 | 510,552 | +0.02(+0.24%) |
Feb 11, 2021 | 8.672 | 8.930 | 8.629 | 8.772 | 864,904 | +0.11(+1.32%) |
Feb 10, 2021 | 8.507 | 8.708 | 8.507 | 8.658 | 744,838 | +0.14(+1.68%) |
Feb 09, 2021 | 8.521 | 8.579 | 8.478 | 8.514 | 284,271 | +0.01(+0.08%) |
Feb 08, 2021 | 8.600 | 8.622 | 8.471 | 8.507 | 723,344 | -0.06(-0.75%) |
Feb 05, 2021 | 8.536 | 8.722 | 8.507 | 8.572 | 584,146 | +0.09(+1.01%) |
Feb 04, 2021 | 8.464 | 8.593 | 8.448 | 8.486 | 403,452 | +0.02(+0.25%) |
Feb 03, 2021 | 8.328 | 8.478 | 8.314 | 8.464 | 345,875 | +0.11(+1.29%) |
Feb 02, 2021 | 8.350 | 8.414 | 8.307 | 8.357 | 323,861 | +0.06(+0.69%) |