Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.404 | 9.404 | 9.242 | 9.251 | 9,636 | -0.18(-1.87%) |
Apr 29, 2021 | 9.576 | 9.585 | 9.428 | 9.428 | 7,044 | -0.10(-1.10%) |
Apr 28, 2021 | 9.576 | 9.576 | 9.510 | 9.533 | 1,746 | +0.02(+0.20%) |
Apr 27, 2021 | 9.490 | 9.547 | 9.490 | 9.514 | 3,644 | -0.02(-0.25%) |
Apr 26, 2021 | 9.585 | 9.662 | 9.537 | 9.537 | 69,952 | -0.10(-1.03%) |
Apr 23, 2021 | 9.681 | 9.709 | 9.637 | 9.637 | 20,844 | -0.04(-0.40%) |
Apr 22, 2021 | 9.805 | 9.843 | 9.644 | 9.675 | 9,504 | -0.07(-0.74%) |
Apr 21, 2021 | 9.757 | 9.766 | 9.747 | 9.747 | 549 | +0.01(+0.15%) |
Apr 20, 2021 | 9.833 | 9.833 | 9.690 | 9.733 | 3,138 | -0.13(-1.31%) |
Apr 19, 2021 | 9.967 | 9.967 | 9.862 | 9.862 | 2,881 | -0.14(-1.43%) |
Apr 16, 2021 | 9.911 | 10.01 | 9.910 | 10.01 | 5,446 | +0.10(+1.00%) |
Apr 15, 2021 | 9.881 | 9.955 | 9.880 | 9.906 | 5,601 | +0.02(+0.25%) |
Apr 14, 2021 | 9.786 | 10.01 | 9.748 | 9.882 | 963,963 | +0.17(+1.73%) |
Apr 13, 2021 | 9.767 | 9.767 | 9.671 | 9.714 | 4,940 | -0.06(-0.58%) |
Apr 12, 2021 | 9.862 | 9.900 | 9.757 | 9.770 | 4,632 | -0.09(-0.93%) |
Apr 09, 2021 | 9.862 | 9.919 | 9.862 | 9.862 | 1,885 | -0.09(-0.86%) |
Apr 08, 2021 | 9.910 | 9.996 | 9.895 | 9.948 | 7,274 | +0.10(+1.07%) |
Apr 07, 2021 | 9.844 | 9.891 | 9.824 | 9.843 | 2,143 | -0.00(-0.05%) |
Apr 06, 2021 | 9.824 | 9.862 | 9.824 | 9.848 | 5,210 | +0.10(+0.98%) |
Apr 05, 2021 | 9.824 | 9.843 | 9.719 | 9.752 | 5,362 | -0.05(-0.54%) |
Apr 01, 2021 | 9.748 | 9.853 | 9.748 | 9.805 | 4,713 | +0.03(+0.29%) |
Mar 31, 2021 | 9.623 | 9.776 | 9.623 | 9.776 | 7,159 | +0.18(+1.89%) |
Mar 30, 2021 | 9.557 | 9.632 | 9.547 | 9.595 | 10,026 | -0.01(-0.10%) |
Mar 29, 2021 | 9.604 | 9.671 | 9.595 | 9.604 | 4,571 | -0.04(-0.43%) |
Mar 26, 2021 | 9.748 | 9.748 | 9.595 | 9.645 | 1,361 | -0.01(-0.07%) |
Mar 25, 2021 | 9.604 | 9.662 | 9.604 | 9.652 | 5,759 | -0.13(-1.37%) |
Mar 24, 2021 | 9.805 | 9.805 | 9.786 | 9.786 | 664 | +0.03(+0.36%) |
Mar 23, 2021 | 9.929 | 9.929 | 9.738 | 9.751 | 2,695 | -0.19(-1.89%) |
Mar 22, 2021 | 9.953 | 9.953 | 9.938 | 9.938 | 1,849 | -0.03(-0.26%) |
Mar 19, 2021 | 9.977 | 10.05 | 9.938 | 9.964 | 9,217 | +0.03(+0.26%) |
Mar 18, 2021 | 9.929 | 10.04 | 9.929 | 9.938 | 5,086 | -0.13(-1.33%) |
Mar 17, 2021 | 10.13 | 10.14 | 10.07 | 10.07 | 16,278 | -0.13(-1.31%) |
Mar 16, 2021 | 10.23 | 10.31 | 10.17 | 10.21 | 8,289 | +0.05(+0.47%) |
Mar 15, 2021 | 10.07 | 10.29 | 10.07 | 10.16 | 15,900 | +0.03(+0.28%) |
Mar 12, 2021 | 10.16 | 10.16 | 10.07 | 10.13 | 3,666 | -0.04(-0.42%) |
Mar 11, 2021 | 10.21 | 10.23 | 10.13 | 10.17 | 11,281 | +0.04(+0.38%) |
Mar 10, 2021 | 9.958 | 10.13 | 9.958 | 10.13 | 14,915 | +0.30(+3.06%) |
Mar 09, 2021 | 10.04 | 10.04 | 9.805 | 9.833 | 61,455 | -0.08(-0.77%) |
Mar 08, 2021 | 9.977 | 9.977 | 9.853 | 9.910 | 38,703 | +0.03(+0.35%) |
Mar 05, 2021 | 9.814 | 9.875 | 9.729 | 9.875 | 5,760 | +0.10(+1.07%) |
Mar 04, 2021 | 9.872 | 9.929 | 9.738 | 9.771 | 9,291 | +0.03(+0.34%) |
Mar 03, 2021 | 9.786 | 9.786 | 9.708 | 9.738 | 5,195 | +0.01(+0.05%) |
Mar 02, 2021 | 9.756 | 9.771 | 9.719 | 9.733 | 7,436 | -0.03(-0.36%) |
Mar 01, 2021 | 9.767 | 9.814 | 9.719 | 9.768 | 55,303 | +0.17(+1.80%) |
Feb 26, 2021 | 9.700 | 9.700 | 9.547 | 9.595 | 9,008 | -0.12(-1.28%) |
Feb 25, 2021 | 9.962 | 9.991 | 9.719 | 9.719 | 29,629 | -0.33(-3.32%) |
Feb 24, 2021 | 9.814 | 10.05 | 9.814 | 10.05 | 3,592 | +0.16(+1.59%) |
Feb 23, 2021 | 9.977 | 9.977 | 9.870 | 9.895 | 2,343 | -0.00(-0.05%) |
Feb 22, 2021 | 9.853 | 9.967 | 9.805 | 9.900 | 20,100 | -0.01(-0.14%) |
Feb 19, 2021 | 9.977 | 10.03 | 9.910 | 9.915 | 6,284 | -0.05(-0.48%) |
Feb 18, 2021 | 10.03 | 10.03 | 9.954 | 9.962 | 5,875 | -0.06(-0.65%) |
Feb 17, 2021 | 10.16 | 10.16 | 10.01 | 10.03 | 2,999 | -0.08(-0.82%) |
Feb 16, 2021 | 10.18 | 10.32 | 10.09 | 10.11 | 19,582 | -0.02(-0.19%) |
Feb 12, 2021 | 10.07 | 10.15 | 10.01 | 10.13 | 2,723 | +0.10(+1.00%) |
Feb 11, 2021 | 10.07 | 10.07 | 10.01 | 10.03 | 7,353 | -0.01(-0.14%) |
Feb 10, 2021 | 10.14 | 10.17 | 10.01 | 10.04 | 4,450 | +0.01(+0.09%) |
Feb 09, 2021 | 10.07 | 10.12 | 10.02 | 10.03 | 11,022 | -0.07(-0.71%) |
Feb 08, 2021 | 10.04 | 10.15 | 10.04 | 10.11 | 13,600 | +0.11(+1.10%) |
Feb 05, 2021 | 9.958 | 10.07 | 9.958 | 9.996 | 14,873 | +0.04(+0.38%) |
Feb 04, 2021 | 10.07 | 10.07 | 9.819 | 9.958 | 5,877 | -0.04(-0.42%) |
Feb 03, 2021 | 10.06 | 10.06 | 9.843 | 10.000 | 10,136 | -0.03(-0.35%) |
Feb 02, 2021 | 10.07 | 10.09 | 10.01 | 10.03 | 40,121 | +0.12(+1.26%) |