Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.377 | 9.484 | 8.928 | 9.449 | 564,711 | +0.01(+0.15%) |
Apr 29, 2021 | 9.591 | 9.656 | 9.399 | 9.434 | 336,304 | -0.06(-0.68%) |
Apr 28, 2021 | 9.406 | 9.541 | 9.391 | 9.499 | 357,965 | +0.03(+0.30%) |
Apr 27, 2021 | 9.277 | 9.484 | 9.277 | 9.470 | 494,455 | +0.19(+2.00%) |
Apr 26, 2021 | 9.263 | 9.427 | 9.242 | 9.284 | 543,203 | +0.08(+0.85%) |
Apr 23, 2021 | 9.013 | 9.270 | 8.956 | 9.206 | 578,304 | +0.21(+2.30%) |
Apr 22, 2021 | 9.006 | 9.170 | 8.986 | 8.999 | 358,416 | +0.01(+0.08%) |
Apr 21, 2021 | 8.856 | 9.120 | 8.742 | 8.992 | 496,743 | +0.11(+1.29%) |
Apr 20, 2021 | 8.885 | 8.928 | 8.685 | 8.878 | 657,596 | -0.04(-0.48%) |
Apr 19, 2021 | 9.142 | 9.192 | 8.856 | 8.920 | 522,145 | -0.22(-2.42%) |
Apr 16, 2021 | 9.227 | 9.363 | 9.063 | 9.142 | 652,291 | -0.03(-0.31%) |
Apr 15, 2021 | 9.199 | 9.199 | 9.035 | 9.170 | 547,036 | +0.06(+0.71%) |
Apr 14, 2021 | 9.085 | 9.227 | 9.057 | 9.106 | 320,833 | +0.02(+0.24%) |
Apr 13, 2021 | 8.942 | 9.149 | 8.849 | 9.085 | 465,161 | +0.04(+0.39%) |
Apr 12, 2021 | 8.928 | 9.099 | 8.885 | 9.049 | 438,499 | +0.13(+1.44%) |
Apr 09, 2021 | 8.920 | 8.970 | 8.792 | 8.920 | 370,355 | +0.05(+0.56%) |
Apr 08, 2021 | 8.721 | 8.899 | 8.635 | 8.871 | 465,686 | +0.17(+1.97%) |
Apr 07, 2021 | 8.721 | 8.792 | 8.635 | 8.699 | 397,091 | -0.06(-0.73%) |
Apr 06, 2021 | 8.685 | 8.849 | 8.656 | 8.763 | 481,050 | +0.06(+0.74%) |
Apr 05, 2021 | 8.721 | 8.771 | 8.545 | 8.699 | 519,431 | +0.01(+0.16%) |
Apr 01, 2021 | 8.699 | 8.742 | 8.535 | 8.685 | 517,208 | +0.14(+1.67%) |
Mar 31, 2021 | 8.792 | 8.878 | 8.542 | 8.542 | 1,149,928 | -0.26(-3.00%) |
Mar 30, 2021 | 8.666 | 8.911 | 8.666 | 8.806 | 732,045 | +0.13(+1.53%) |
Mar 29, 2021 | 8.715 | 8.862 | 8.638 | 8.673 | 606,700 | -0.03(-0.40%) |
Mar 26, 2021 | 8.729 | 8.764 | 8.582 | 8.708 | 483,367 | +0.10(+1.14%) |
Mar 25, 2021 | 8.289 | 8.708 | 8.135 | 8.610 | 713,502 | +0.23(+2.75%) |
Mar 24, 2021 | 8.561 | 8.883 | 8.359 | 8.380 | 553,089 | -0.10(-1.24%) |
Mar 23, 2021 | 8.673 | 8.785 | 8.443 | 8.485 | 633,826 | -0.24(-2.80%) |
Mar 22, 2021 | 8.855 | 8.876 | 8.575 | 8.729 | 892,779 | -0.15(-1.73%) |
Mar 19, 2021 | 8.331 | 8.883 | 8.261 | 8.883 | 1,981,221 | +0.52(+6.28%) |
Mar 18, 2021 | 8.520 | 8.610 | 8.310 | 8.359 | 515,660 | -0.22(-2.53%) |
Mar 17, 2021 | 8.415 | 8.631 | 8.394 | 8.575 | 459,506 | +0.14(+1.66%) |
Mar 16, 2021 | 8.534 | 8.582 | 8.387 | 8.436 | 470,189 | -0.08(-0.99%) |
Mar 15, 2021 | 8.499 | 8.534 | 8.324 | 8.520 | 579,559 | +0.08(+0.91%) |
Mar 12, 2021 | 8.415 | 8.666 | 8.415 | 8.443 | 536,836 | +0.02(+0.25%) |
Mar 11, 2021 | 8.457 | 8.589 | 8.317 | 8.422 | 537,917 | +0.00(+0.00%) |
Mar 10, 2021 | 8.317 | 8.561 | 8.256 | 8.422 | 855,260 | +0.17(+2.03%) |
Mar 09, 2021 | 8.380 | 8.380 | 8.170 | 8.254 | 569,450 | +0.01(+0.08%) |
Mar 08, 2021 | 8.058 | 8.352 | 8.023 | 8.247 | 772,912 | +0.20(+2.52%) |
Mar 05, 2021 | 8.184 | 8.380 | 7.729 | 8.044 | 1,007,337 | +0.08(+1.05%) |
Mar 04, 2021 | 7.925 | 8.079 | 7.743 | 7.960 | 737,666 | -0.04(-0.52%) |
Mar 03, 2021 | 8.037 | 8.212 | 7.911 | 8.002 | 554,896 | +0.03(+0.35%) |
Mar 02, 2021 | 7.953 | 8.107 | 7.799 | 7.974 | 376,422 | +0.01(+0.09%) |
Mar 01, 2021 | 8.009 | 8.121 | 7.845 | 7.967 | 597,528 | +0.16(+2.06%) |
Feb 26, 2021 | 7.575 | 7.946 | 7.541 | 7.806 | 658,071 | +0.21(+2.76%) |
Feb 25, 2021 | 8.093 | 8.226 | 7.575 | 7.596 | 663,255 | -0.45(-5.57%) |
Feb 24, 2021 | 7.484 | 8.044 | 7.484 | 8.044 | 760,857 | +0.61(+8.18%) |
Feb 23, 2021 | 7.470 | 7.512 | 7.212 | 7.435 | 479,488 | -0.03(-0.37%) |
Feb 22, 2021 | 7.386 | 7.483 | 7.302 | 7.463 | 483,836 | +0.05(+0.66%) |
Feb 19, 2021 | 7.239 | 7.561 | 7.239 | 7.414 | 528,687 | +0.17(+2.42%) |
Feb 18, 2021 | 7.309 | 7.379 | 7.232 | 7.239 | 396,056 | -0.10(-1.33%) |
Feb 17, 2021 | 7.484 | 7.554 | 7.330 | 7.337 | 525,589 | -0.16(-2.15%) |
Feb 16, 2021 | 7.330 | 7.589 | 7.323 | 7.498 | 559,169 | +0.20(+2.68%) |
Feb 12, 2021 | 7.163 | 7.330 | 7.131 | 7.302 | 394,871 | +0.10(+1.46%) |
Feb 11, 2021 | 7.156 | 7.316 | 7.009 | 7.198 | 410,226 | +0.04(+0.59%) |
Feb 10, 2021 | 7.051 | 7.330 | 7.009 | 7.156 | 652,120 | +0.11(+1.59%) |
Feb 09, 2021 | 7.079 | 7.135 | 6.946 | 7.044 | 496,025 | -0.06(-0.89%) |
Feb 08, 2021 | 7.079 | 7.135 | 7.023 | 7.107 | 435,891 | +0.04(+0.59%) |
Feb 05, 2021 | 6.960 | 7.072 | 6.904 | 7.065 | 546,558 | +0.18(+2.64%) |
Feb 04, 2021 | 6.708 | 6.953 | 6.708 | 6.883 | 436,243 | +0.17(+2.61%) |
Feb 03, 2021 | 6.750 | 6.841 | 6.638 | 6.708 | 462,354 | -0.06(-0.83%) |
Feb 02, 2021 | 6.729 | 6.813 | 6.645 | 6.764 | 445,222 | +0.12(+1.79%) |