Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.539 | 8.603 | 7.998 | 8.044 | 513,332 | -0.62(-7.19%) |
Apr 29, 2021 | 9.153 | 9.207 | 8.520 | 8.667 | 219,482 | -0.38(-4.15%) |
Apr 28, 2021 | 8.878 | 9.125 | 8.823 | 9.043 | 177,704 | +0.18(+2.07%) |
Apr 27, 2021 | 8.832 | 8.969 | 8.740 | 8.859 | 190,833 | +0.06(+0.73%) |
Apr 26, 2021 | 8.401 | 8.878 | 8.365 | 8.795 | 226,782 | +0.48(+5.73%) |
Apr 23, 2021 | 8.273 | 8.502 | 8.255 | 8.319 | 152,919 | +0.06(+0.78%) |
Apr 22, 2021 | 8.539 | 8.589 | 8.209 | 8.255 | 187,627 | -0.19(-2.28%) |
Apr 21, 2021 | 8.062 | 8.539 | 7.934 | 8.447 | 220,761 | +0.28(+3.48%) |
Apr 20, 2021 | 8.585 | 8.585 | 7.925 | 8.163 | 280,725 | -0.45(-5.21%) |
Apr 19, 2021 | 8.658 | 8.749 | 8.410 | 8.612 | 224,769 | -0.10(-1.16%) |
Apr 16, 2021 | 9.272 | 9.272 | 8.649 | 8.713 | 165,580 | -0.45(-4.90%) |
Apr 15, 2021 | 9.272 | 9.317 | 8.878 | 9.162 | 185,855 | +0.01(+0.10%) |
Apr 14, 2021 | 8.511 | 9.217 | 8.511 | 9.153 | 342,375 | +0.68(+8.00%) |
Apr 13, 2021 | 8.456 | 8.603 | 8.355 | 8.475 | 416,788 | +0.05(+0.65%) |
Apr 12, 2021 | 8.438 | 8.667 | 8.337 | 8.420 | 228,216 | +0.02(+0.22%) |
Apr 09, 2021 | 8.575 | 8.658 | 8.300 | 8.401 | 246,679 | -0.17(-2.03%) |
Apr 08, 2021 | 8.768 | 8.832 | 8.456 | 8.575 | 256,105 | -0.20(-2.30%) |
Apr 07, 2021 | 8.649 | 8.841 | 8.410 | 8.777 | 490,347 | +0.12(+1.38%) |
Apr 06, 2021 | 8.804 | 9.061 | 8.621 | 8.658 | 224,713 | -0.16(-1.87%) |
Apr 05, 2021 | 8.841 | 9.015 | 8.676 | 8.823 | 180,192 | +0.07(+0.84%) |
Apr 01, 2021 | 8.960 | 9.043 | 8.502 | 8.749 | 200,836 | -0.16(-1.75%) |
Mar 31, 2021 | 8.566 | 9.043 | 8.502 | 8.905 | 298,193 | +0.36(+4.18%) |
Mar 30, 2021 | 8.520 | 8.694 | 8.310 | 8.548 | 260,689 | +0.02(+0.21%) |
Mar 29, 2021 | 8.978 | 9.198 | 8.530 | 8.530 | 274,338 | -0.57(-6.24%) |
Mar 26, 2021 | 8.704 | 9.098 | 8.392 | 9.098 | 264,579 | +0.60(+7.00%) |
Mar 25, 2021 | 8.282 | 8.704 | 8.035 | 8.502 | 431,018 | +0.01(+0.11%) |
Mar 24, 2021 | 8.923 | 9.235 | 8.465 | 8.493 | 353,304 | -0.21(-2.42%) |
Mar 23, 2021 | 9.024 | 9.253 | 8.621 | 8.704 | 467,648 | -0.54(-5.85%) |
Mar 22, 2021 | 9.116 | 9.372 | 9.070 | 9.244 | 598,622 | +0.06(+0.70%) |
Mar 19, 2021 | 9.821 | 9.968 | 8.942 | 9.180 | 1,131,122 | -0.58(-5.92%) |
Mar 18, 2021 | 9.794 | 10.05 | 9.574 | 9.757 | 343,807 | -0.21(-2.11%) |
Mar 17, 2021 | 9.336 | 10.02 | 9.336 | 9.968 | 304,742 | +0.47(+4.92%) |
Mar 16, 2021 | 9.620 | 9.628 | 9.309 | 9.501 | 269,955 | -0.16(-1.71%) |
Mar 15, 2021 | 10.07 | 10.10 | 9.492 | 9.666 | 347,055 | -0.66(-6.39%) |
Mar 12, 2021 | 10.38 | 10.52 | 10.09 | 10.33 | 271,128 | -0.06(-0.62%) |
Mar 11, 2021 | 10.38 | 10.43 | 10.03 | 10.39 | 335,683 | +0.09(+0.89%) |
Mar 10, 2021 | 9.647 | 10.44 | 9.647 | 10.30 | 376,940 | +0.62(+6.44%) |
Mar 09, 2021 | 9.821 | 9.968 | 9.427 | 9.675 | 264,043 | -0.04(-0.38%) |
Mar 08, 2021 | 10.29 | 10.49 | 9.363 | 9.711 | 587,341 | -0.58(-5.61%) |
Mar 05, 2021 | 10.08 | 10.30 | 9.217 | 10.29 | 414,115 | +0.48(+4.86%) |
Mar 04, 2021 | 10.09 | 10.24 | 9.391 | 9.812 | 356,835 | -0.29(-2.90%) |
Mar 03, 2021 | 10.36 | 10.77 | 10.08 | 10.11 | 379,626 | -0.27(-2.56%) |
Mar 02, 2021 | 10.00 | 10.70 | 9.675 | 10.37 | 420,762 | +0.30(+3.00%) |
Mar 01, 2021 | 10.24 | 10.59 | 9.995 | 10.07 | 312,575 | +0.16(+1.67%) |
Feb 26, 2021 | 9.977 | 10.30 | 9.354 | 9.904 | 517,044 | -0.18(-1.82%) |
Feb 25, 2021 | 11.22 | 11.45 | 10.05 | 10.09 | 654,636 | -1.07(-9.61%) |
Feb 24, 2021 | 10.46 | 11.23 | 10.44 | 11.16 | 581,061 | +0.79(+7.60%) |
Feb 23, 2021 | 10.10 | 10.37 | 9.382 | 10.37 | 524,560 | +0.05(+0.44%) |
Feb 22, 2021 | 9.473 | 10.53 | 9.327 | 10.33 | 619,045 | +0.66(+6.82%) |
Feb 19, 2021 | 9.977 | 10.19 | 9.482 | 9.666 | 306,056 | -0.19(-1.95%) |
Feb 18, 2021 | 10.35 | 10.48 | 9.794 | 9.858 | 440,445 | -0.55(-5.28%) |
Feb 17, 2021 | 10.23 | 10.57 | 10.06 | 10.41 | 650,846 | +0.27(+2.62%) |
Feb 16, 2021 | 9.840 | 10.17 | 9.666 | 10.14 | 751,528 | +0.53(+5.53%) |
Feb 12, 2021 | 9.675 | 9.776 | 9.363 | 9.611 | 466,398 | -0.10(-1.04%) |
Feb 11, 2021 | 8.896 | 9.711 | 8.759 | 9.711 | 805,335 | +0.87(+9.84%) |
Feb 10, 2021 | 9.290 | 9.702 | 8.740 | 8.841 | 659,482 | -0.20(-2.23%) |
Feb 09, 2021 | 9.088 | 9.299 | 8.392 | 9.043 | 767,690 | -0.12(-1.30%) |
Feb 08, 2021 | 8.484 | 9.162 | 8.484 | 9.162 | 586,872 | +0.79(+9.41%) |
Feb 05, 2021 | 8.603 | 8.942 | 8.191 | 8.374 | 431,142 | -0.11(-1.30%) |
Feb 04, 2021 | 8.355 | 8.658 | 8.090 | 8.484 | 461,865 | +0.13(+1.54%) |
Feb 03, 2021 | 8.548 | 8.662 | 8.310 | 8.355 | 272,715 | -0.12(-1.41%) |
Feb 02, 2021 | 8.273 | 8.685 | 8.269 | 8.475 | 527,322 | +0.42(+5.23%) |