Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.950 | 10.08 | 9.900 | 10.01 | 419,700 | +0.00(+0.00%) |
Apr 29, 2021 | 9.910 | 10.15 | 9.840 | 10.01 | 535,437 | +0.16(+1.62%) |
Apr 28, 2021 | 9.730 | 9.910 | 9.720 | 9.850 | 356,723 | +0.12(+1.29%) |
Apr 27, 2021 | 9.790 | 9.910 | 9.710 | 9.725 | 294,366 | -0.04(-0.36%) |
Apr 26, 2021 | 9.840 | 9.900 | 9.740 | 9.760 | 312,762 | -0.01(-0.10%) |
Apr 23, 2021 | 9.610 | 9.810 | 9.585 | 9.770 | 367,200 | +0.12(+1.30%) |
Apr 22, 2021 | 9.600 | 9.760 | 9.550 | 9.645 | 511,081 | +0.00(+0.05%) |
Apr 21, 2021 | 9.470 | 9.730 | 9.450 | 9.640 | 281,368 | +0.13(+1.37%) |
Apr 20, 2021 | 9.510 | 9.650 | 9.480 | 9.510 | 513,986 | -0.07(-0.73%) |
Apr 19, 2021 | 9.650 | 9.650 | 9.440 | 9.580 | 294,973 | -0.04(-0.42%) |
Apr 16, 2021 | 9.800 | 9.870 | 9.600 | 9.620 | 315,000 | -0.16(-1.64%) |
Apr 15, 2021 | 9.660 | 9.800 | 9.555 | 9.780 | 509,548 | +0.20(+2.09%) |
Apr 14, 2021 | 9.630 | 9.820 | 9.550 | 9.580 | 305,202 | -0.08(-0.83%) |
Apr 13, 2021 | 9.590 | 9.755 | 9.550 | 9.660 | 452,385 | +0.00(+0.00%) |
Apr 12, 2021 | 9.610 | 9.680 | 9.530 | 9.660 | 313,751 | +0.09(+0.94%) |
Apr 09, 2021 | 9.700 | 9.830 | 9.540 | 9.570 | 446,400 | -0.39(-3.92%) |
Apr 08, 2021 | 9.710 | 9.990 | 9.630 | 9.960 | 1,255,817 | +0.22(+2.26%) |
Apr 07, 2021 | 9.860 | 9.900 | 9.550 | 9.740 | 851,291 | -0.09(-0.92%) |
Apr 06, 2021 | 10.03 | 10.12 | 9.720 | 9.830 | 674,347 | -0.14(-1.40%) |
Apr 05, 2021 | 9.930 | 10.04 | 9.810 | 9.970 | 633,631 | +0.10(+1.01%) |
Apr 01, 2021 | 9.880 | 9.960 | 9.760 | 9.870 | 445,500 | +0.05(+0.51%) |
Mar 31, 2021 | 9.910 | 10.04 | 9.740 | 9.820 | 545,524 | -0.16(-1.60%) |
Mar 30, 2021 | 9.780 | 10.04 | 9.780 | 9.980 | 287,378 | +0.18(+1.84%) |
Mar 29, 2021 | 9.870 | 10.18 | 9.790 | 9.800 | 795,237 | -0.15(-1.51%) |
Mar 26, 2021 | 9.790 | 9.970 | 9.650 | 9.950 | 331,900 | +0.27(+2.79%) |
Mar 25, 2021 | 9.570 | 9.720 | 9.260 | 9.680 | 621,823 | +0.08(+0.83%) |
Mar 24, 2021 | 9.530 | 10.07 | 9.530 | 9.600 | 737,007 | +0.08(+0.84%) |
Mar 23, 2021 | 9.420 | 9.650 | 9.350 | 9.520 | 648,559 | -0.05(-0.52%) |
Mar 22, 2021 | 9.810 | 9.900 | 9.486 | 9.570 | 570,907 | -0.23(-2.40%) |
Mar 19, 2021 | 10.03 | 10.23 | 9.760 | 9.805 | 2,471,700 | -0.33(-3.21%) |
Mar 18, 2021 | 10.26 | 10.35 | 10.02 | 10.13 | 332,794 | -0.18(-1.75%) |
Mar 17, 2021 | 10.32 | 10.44 | 10.15 | 10.31 | 424,654 | -0.02(-0.19%) |
Mar 16, 2021 | 10.51 | 10.51 | 10.28 | 10.33 | 353,272 | -0.18(-1.71%) |
Mar 15, 2021 | 10.60 | 10.69 | 10.34 | 10.51 | 377,651 | -0.04(-0.38%) |
Mar 12, 2021 | 10.34 | 10.57 | 10.28 | 10.55 | 583,900 | +0.29(+2.83%) |
Mar 11, 2021 | 10.26 | 10.46 | 10.08 | 10.26 | 439,982 | -0.05(-0.48%) |
Mar 10, 2021 | 9.850 | 10.33 | 9.780 | 10.31 | 522,507 | +0.40(+4.04%) |
Mar 09, 2021 | 10.40 | 10.40 | 9.900 | 9.910 | 812,064 | -0.46(-4.48%) |
Mar 08, 2021 | 9.910 | 10.62 | 9.880 | 10.38 | 1,029,830 | +0.47(+4.80%) |
Mar 05, 2021 | 9.900 | 10.00 | 9.500 | 9.900 | 645,500 | +0.20(+2.06%) |
Mar 04, 2021 | 9.710 | 10.09 | 9.490 | 9.700 | 909,403 | +0.07(+0.78%) |
Mar 03, 2021 | 9.230 | 9.690 | 9.170 | 9.625 | 901,806 | +0.47(+5.19%) |
Mar 02, 2021 | 8.870 | 9.180 | 8.790 | 9.150 | 735,093 | +0.24(+2.69%) |
Mar 01, 2021 | 9.200 | 9.330 | 8.870 | 8.910 | 538,122 | +0.05(+0.56%) |
Feb 26, 2021 | 8.960 | 9.150 | 8.830 | 8.860 | 917,900 | -0.14(-1.56%) |
Feb 25, 2021 | 9.020 | 9.410 | 8.980 | 9.000 | 500,682 | -0.17(-1.85%) |
Feb 24, 2021 | 9.240 | 9.470 | 9.160 | 9.170 | 456,489 | +0.01(+0.11%) |
Feb 23, 2021 | 8.960 | 9.357 | 8.848 | 9.160 | 828,518 | +0.22(+2.46%) |
Feb 22, 2021 | 8.430 | 8.980 | 8.410 | 8.940 | 692,954 | +0.49(+5.80%) |
Feb 19, 2021 | 8.350 | 8.500 | 8.350 | 8.450 | 353,500 | +0.12(+1.44%) |
Feb 18, 2021 | 8.400 | 8.450 | 8.310 | 8.330 | 327,274 | -0.07(-0.83%) |
Feb 17, 2021 | 8.480 | 8.500 | 8.270 | 8.400 | 391,643 | -0.15(-1.75%) |
Feb 16, 2021 | 8.460 | 8.670 | 8.420 | 8.550 | 676,344 | +0.13(+1.54%) |
Feb 12, 2021 | 8.180 | 8.430 | 8.105 | 8.420 | 406,800 | +0.24(+2.93%) |
Feb 11, 2021 | 8.180 | 8.360 | 8.095 | 8.180 | 426,089 | +0.07(+0.86%) |
Feb 10, 2021 | 8.100 | 8.340 | 8.080 | 8.110 | 446,464 | +0.09(+1.12%) |
Feb 09, 2021 | 7.900 | 8.080 | 7.870 | 8.020 | 429,772 | +0.11(+1.39%) |
Feb 08, 2021 | 7.850 | 7.960 | 7.800 | 7.910 | 482,401 | +0.10(+1.28%) |
Feb 05, 2021 | 7.800 | 7.870 | 7.690 | 7.810 | 266,600 | +0.08(+1.03%) |
Feb 04, 2021 | 7.520 | 7.780 | 7.500 | 7.730 | 355,668 | +0.20(+2.66%) |
Feb 03, 2021 | 7.440 | 7.530 | 7.366 | 7.530 | 348,271 | +0.02(+0.27%) |
Feb 02, 2021 | 7.500 | 7.530 | 7.370 | 7.510 | 327,845 | +0.06(+0.81%) |