Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.894 | 9.894 | 9.828 | 9.828 | 107,701 | -0.05(-0.50%) |
Apr 29, 2021 | 9.886 | 9.894 | 9.845 | 9.878 | 82,701 | -0.00(-0.04%) |
Apr 28, 2021 | 9.853 | 9.886 | 9.853 | 9.882 | 161,720 | +0.01(+0.08%) |
Apr 27, 2021 | 9.878 | 9.886 | 9.853 | 9.873 | 107,695 | -0.00(-0.04%) |
Apr 26, 2021 | 9.886 | 9.894 | 9.864 | 9.878 | 82,785 | +0.02(+0.17%) |
Apr 23, 2021 | 9.869 | 9.869 | 9.846 | 9.861 | 72,285 | +0.02(+0.17%) |
Apr 22, 2021 | 9.869 | 9.869 | 9.832 | 9.845 | 109,649 | +0.00(+0.00%) |
Apr 21, 2021 | 9.795 | 9.853 | 9.770 | 9.845 | 79,446 | +0.04(+0.42%) |
Apr 20, 2021 | 9.853 | 9.853 | 9.803 | 9.803 | 74,699 | -0.03(-0.34%) |
Apr 19, 2021 | 9.894 | 9.894 | 9.820 | 9.836 | 125,339 | -0.06(-0.58%) |
Apr 16, 2021 | 9.886 | 9.902 | 9.878 | 9.894 | 100,909 | +0.01(+0.08%) |
Apr 15, 2021 | 9.886 | 9.886 | 9.865 | 9.886 | 57,088 | +0.02(+0.25%) |
Apr 14, 2021 | 9.845 | 9.878 | 9.845 | 9.861 | 102,444 | +0.01(+0.08%) |
Apr 13, 2021 | 9.845 | 9.869 | 9.840 | 9.853 | 96,353 | +0.02(+0.17%) |
Apr 12, 2021 | 9.869 | 9.869 | 9.836 | 9.836 | 94,920 | -0.02(-0.17%) |
Apr 09, 2021 | 9.861 | 9.861 | 9.836 | 9.853 | 98,241 | +0.01(+0.13%) |
Apr 08, 2021 | 9.861 | 9.861 | 9.836 | 9.840 | 81,828 | +0.00(+0.04%) |
Apr 07, 2021 | 9.820 | 9.861 | 9.816 | 9.836 | 87,871 | -0.02(-0.17%) |
Apr 06, 2021 | 9.836 | 9.861 | 9.770 | 9.853 | 447,295 | +0.01(+0.08%) |
Apr 05, 2021 | 9.845 | 9.845 | 9.779 | 9.845 | 128,352 | +0.05(+0.56%) |
Apr 01, 2021 | 9.773 | 9.798 | 9.769 | 9.790 | 107,848 | +0.03(+0.34%) |
Mar 31, 2021 | 9.741 | 9.765 | 9.731 | 9.757 | 122,920 | +0.05(+0.51%) |
Mar 30, 2021 | 9.749 | 9.782 | 9.699 | 9.708 | 90,079 | -0.02(-0.21%) |
Mar 29, 2021 | 9.773 | 9.774 | 9.720 | 9.728 | 159,045 | -0.04(-0.36%) |
Mar 26, 2021 | 9.724 | 9.763 | 9.708 | 9.763 | 73,726 | +0.05(+0.49%) |
Mar 25, 2021 | 9.741 | 9.741 | 9.683 | 9.716 | 81,714 | -0.00(-0.00%) |
Mar 24, 2021 | 9.708 | 9.749 | 9.699 | 9.716 | 100,011 | +0.02(+0.25%) |
Mar 23, 2021 | 9.741 | 9.741 | 9.667 | 9.691 | 106,706 | -0.02(-0.17%) |
Mar 22, 2021 | 9.675 | 9.724 | 9.675 | 9.708 | 56,695 | +0.01(+0.08%) |
Mar 19, 2021 | 9.675 | 9.699 | 9.626 | 9.699 | 64,830 | +0.04(+0.43%) |
Mar 18, 2021 | 9.724 | 9.749 | 9.642 | 9.658 | 85,626 | -0.10(-1.02%) |
Mar 17, 2021 | 9.749 | 9.781 | 9.724 | 9.757 | 68,833 | -0.01(-0.08%) |
Mar 16, 2021 | 9.749 | 9.773 | 9.716 | 9.765 | 114,839 | +0.02(+0.17%) |
Mar 15, 2021 | 9.708 | 9.749 | 9.691 | 9.749 | 129,242 | +0.06(+0.64%) |
Mar 12, 2021 | 9.708 | 9.708 | 9.658 | 9.687 | 86,156 | -0.00(-0.04%) |
Mar 11, 2021 | 9.691 | 9.716 | 9.650 | 9.691 | 166,200 | +0.03(+0.34%) |
Mar 10, 2021 | 9.658 | 9.664 | 9.642 | 9.658 | 44,093 | +0.00(+0.02%) |
Mar 09, 2021 | 9.634 | 9.658 | 9.585 | 9.657 | 100,358 | +0.06(+0.58%) |
Mar 08, 2021 | 9.585 | 9.617 | 9.576 | 9.601 | 119,442 | -0.00(-0.03%) |
Mar 05, 2021 | 9.609 | 9.609 | 9.503 | 9.604 | 159,761 | +0.06(+0.63%) |
Mar 04, 2021 | 9.585 | 9.626 | 9.527 | 9.544 | 80,581 | -0.05(-0.51%) |
Mar 03, 2021 | 9.576 | 9.625 | 9.560 | 9.593 | 137,619 | -0.00(-0.03%) |
Mar 02, 2021 | 9.571 | 9.620 | 9.563 | 9.596 | 154,224 | +0.04(+0.43%) |
Mar 01, 2021 | 9.563 | 9.579 | 9.530 | 9.555 | 139,830 | +0.03(+0.27%) |
Feb 26, 2021 | 9.506 | 9.530 | 9.441 | 9.529 | 86,572 | +0.07(+0.77%) |
Feb 25, 2021 | 9.555 | 9.555 | 9.416 | 9.457 | 296,401 | -0.08(-0.86%) |
Feb 24, 2021 | 9.522 | 9.555 | 9.482 | 9.539 | 108,338 | +0.00(+0.00%) |
Feb 23, 2021 | 9.571 | 9.571 | 9.506 | 9.539 | 90,342 | -0.01(-0.09%) |
Feb 22, 2021 | 9.588 | 9.588 | 9.547 | 9.547 | 118,685 | -0.04(-0.42%) |
Feb 19, 2021 | 9.539 | 9.607 | 9.539 | 9.587 | 120,736 | +0.02(+0.25%) |
Feb 18, 2021 | 9.579 | 9.579 | 9.523 | 9.563 | 75,525 | -0.00(-0.00%) |
Feb 17, 2021 | 9.555 | 9.579 | 9.555 | 9.563 | 73,200 | +0.01(+0.09%) |
Feb 16, 2021 | 9.555 | 9.588 | 9.555 | 9.555 | 111,679 | -0.03(-0.34%) |
Feb 12, 2021 | 9.620 | 9.620 | 9.571 | 9.588 | 126,369 | -0.03(-0.34%) |
Feb 11, 2021 | 9.612 | 9.651 | 9.612 | 9.620 | 104,592 | -0.01(-0.13%) |
Feb 10, 2021 | 9.645 | 9.677 | 9.604 | 9.632 | 117,401 | -0.01(-0.13%) |
Feb 09, 2021 | 9.612 | 9.669 | 9.588 | 9.645 | 116,131 | +0.01(+0.09%) |
Feb 08, 2021 | 9.628 | 9.653 | 9.612 | 9.636 | 72,535 | +0.00(+0.00%) |
Feb 05, 2021 | 9.653 | 9.669 | 9.628 | 9.636 | 141,675 | +0.00(+0.00%) |
Feb 04, 2021 | 9.571 | 9.645 | 9.567 | 9.636 | 108,534 | +0.04(+0.43%) |
Feb 03, 2021 | 9.653 | 9.653 | 9.563 | 9.596 | 292,709 | -0.03(-0.28%) |
Feb 02, 2021 | 9.607 | 9.656 | 9.607 | 9.623 | 128,878 | +0.06(+0.59%) |