Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.104 | 9.188 | 9.034 | 9.181 | 3,722,996 | +0.10(+1.08%) |
Apr 29, 2021 | 9.083 | 9.115 | 8.977 | 9.083 | 1,779,779 | +0.01(+0.15%) |
Apr 28, 2021 | 8.985 | 9.073 | 8.937 | 9.069 | 1,861,695 | +0.14(+1.56%) |
Apr 27, 2021 | 8.874 | 8.978 | 8.832 | 8.930 | 1,565,374 | +0.08(+0.95%) |
Apr 26, 2021 | 8.930 | 8.982 | 8.839 | 8.846 | 1,621,120 | -0.04(-0.47%) |
Apr 23, 2021 | 8.748 | 8.937 | 8.692 | 8.888 | 1,946,726 | +0.15(+1.68%) |
Apr 22, 2021 | 8.804 | 8.853 | 8.727 | 8.741 | 1,926,224 | -0.04(-0.48%) |
Apr 21, 2021 | 8.573 | 8.793 | 8.496 | 8.783 | 1,989,111 | +0.21(+2.44%) |
Apr 20, 2021 | 8.727 | 8.734 | 8.482 | 8.573 | 3,567,109 | -0.18(-2.07%) |
Apr 19, 2021 | 8.971 | 8.985 | 8.716 | 8.755 | 3,746,290 | -0.21(-2.34%) |
Apr 16, 2021 | 9.069 | 9.118 | 8.964 | 8.964 | 3,112,157 | -0.06(-0.70%) |
Apr 15, 2021 | 9.069 | 9.090 | 8.978 | 9.027 | 2,742,946 | -0.01(-0.15%) |
Apr 14, 2021 | 9.013 | 9.146 | 8.978 | 9.041 | 2,626,072 | +0.01(+0.15%) |
Apr 13, 2021 | 9.013 | 9.048 | 8.937 | 9.027 | 1,555,466 | +0.01(+0.15%) |
Apr 12, 2021 | 9.013 | 9.020 | 8.971 | 9.013 | 1,616,714 | +0.01(+0.08%) |
Apr 09, 2021 | 8.985 | 9.024 | 8.944 | 9.006 | 1,673,938 | +0.03(+0.31%) |
Apr 08, 2021 | 8.937 | 8.978 | 8.863 | 8.978 | 1,760,217 | +0.02(+0.23%) |
Apr 07, 2021 | 8.971 | 8.996 | 8.902 | 8.957 | 1,418,398 | +0.02(+0.23%) |
Apr 06, 2021 | 8.895 | 8.978 | 8.874 | 8.937 | 2,160,773 | +0.06(+0.71%) |
Apr 05, 2021 | 8.978 | 9.013 | 8.846 | 8.874 | 2,910,383 | -0.08(-0.94%) |
Apr 01, 2021 | 8.874 | 8.957 | 8.804 | 8.957 | 2,149,099 | +0.08(+0.94%) |
Mar 31, 2021 | 8.909 | 8.978 | 8.790 | 8.874 | 3,903,284 | -0.03(-0.39%) |
Mar 30, 2021 | 8.734 | 8.923 | 8.734 | 8.909 | 2,651,930 | +0.18(+2.08%) |
Mar 29, 2021 | 8.713 | 8.822 | 8.611 | 8.727 | 3,983,092 | -0.05(-0.54%) |
Mar 26, 2021 | 8.747 | 8.816 | 8.631 | 8.775 | 2,983,339 | +0.10(+1.18%) |
Mar 25, 2021 | 8.556 | 8.747 | 8.338 | 8.672 | 3,295,080 | +0.10(+1.11%) |
Mar 24, 2021 | 8.584 | 8.867 | 8.556 | 8.577 | 4,851,189 | +0.06(+0.72%) |
Mar 23, 2021 | 8.563 | 8.628 | 8.434 | 8.515 | 3,022,863 | -0.10(-1.19%) |
Mar 22, 2021 | 8.638 | 8.700 | 8.529 | 8.618 | 2,558,907 | -0.02(-0.24%) |
Mar 19, 2021 | 8.638 | 8.850 | 8.461 | 8.638 | 9,415,928 | +0.01(+0.16%) |
Mar 18, 2021 | 8.857 | 8.880 | 8.584 | 8.625 | 2,669,790 | -0.24(-2.69%) |
Mar 17, 2021 | 8.768 | 8.870 | 8.741 | 8.863 | 2,821,772 | +0.08(+0.93%) |
Mar 16, 2021 | 8.788 | 8.792 | 8.665 | 8.781 | 2,939,142 | -0.01(-0.08%) |
Mar 15, 2021 | 8.734 | 8.788 | 8.611 | 8.788 | 2,304,253 | +0.12(+1.42%) |
Mar 12, 2021 | 8.638 | 8.761 | 8.584 | 8.665 | 2,586,606 | +0.12(+1.36%) |
Mar 11, 2021 | 8.556 | 8.611 | 8.454 | 8.550 | 2,724,194 | +0.06(+0.72%) |
Mar 10, 2021 | 8.365 | 8.536 | 8.352 | 8.488 | 3,160,391 | +0.12(+1.47%) |
Mar 09, 2021 | 8.352 | 8.427 | 8.222 | 8.365 | 2,759,327 | +0.03(+0.41%) |
Mar 08, 2021 | 8.188 | 8.420 | 8.167 | 8.331 | 3,933,953 | +0.20(+2.43%) |
Mar 05, 2021 | 8.188 | 8.249 | 7.765 | 8.133 | 4,083,552 | +0.04(+0.51%) |
Mar 04, 2021 | 8.270 | 8.279 | 7.908 | 8.092 | 3,978,259 | -0.13(-1.58%) |
Mar 03, 2021 | 8.188 | 8.386 | 8.147 | 8.222 | 3,550,593 | +0.05(+0.67%) |
Mar 02, 2021 | 8.031 | 8.202 | 7.908 | 8.167 | 2,831,999 | +0.14(+1.79%) |
Mar 01, 2021 | 8.010 | 8.166 | 7.989 | 8.024 | 2,426,411 | +0.15(+1.91%) |
Feb 26, 2021 | 7.894 | 8.010 | 7.785 | 7.874 | 4,341,788 | -0.03(-0.43%) |
Feb 25, 2021 | 8.188 | 8.318 | 7.860 | 7.908 | 3,895,088 | -0.27(-3.26%) |
Feb 24, 2021 | 7.908 | 8.188 | 7.888 | 8.174 | 3,867,546 | +0.35(+4.45%) |
Feb 23, 2021 | 7.901 | 7.949 | 7.717 | 7.826 | 3,487,013 | -0.05(-0.61%) |
Feb 22, 2021 | 7.813 | 7.990 | 7.778 | 7.874 | 3,196,120 | +0.02(+0.26%) |
Feb 19, 2021 | 7.642 | 7.942 | 7.642 | 7.854 | 2,430,815 | +0.24(+3.14%) |
Feb 18, 2021 | 7.785 | 7.830 | 7.615 | 7.615 | 2,244,526 | -0.18(-2.28%) |
Feb 17, 2021 | 8.154 | 8.161 | 7.683 | 7.792 | 4,631,273 | -0.35(-4.36%) |
Feb 16, 2021 | 7.847 | 8.147 | 7.717 | 8.147 | 6,721,459 | +0.40(+5.20%) |
Feb 12, 2021 | 7.635 | 7.806 | 7.608 | 7.744 | 2,658,859 | +0.12(+1.61%) |
Feb 11, 2021 | 7.574 | 7.710 | 7.533 | 7.622 | 2,255,377 | +0.03(+0.36%) |
Feb 10, 2021 | 7.465 | 7.731 | 7.437 | 7.594 | 3,293,653 | +0.03(+0.45%) |
Feb 09, 2021 | 7.478 | 7.574 | 7.396 | 7.560 | 3,026,121 | +0.08(+1.09%) |
Feb 08, 2021 | 7.437 | 7.492 | 7.403 | 7.478 | 2,411,324 | +0.05(+0.64%) |
Feb 05, 2021 | 7.396 | 7.499 | 7.383 | 7.430 | 3,027,307 | +0.07(+0.93%) |
Feb 04, 2021 | 7.205 | 7.390 | 7.199 | 7.362 | 3,534,863 | +0.16(+2.18%) |
Feb 03, 2021 | 7.199 | 7.267 | 7.137 | 7.205 | 1,841,901 | -0.01(-0.19%) |
Feb 02, 2021 | 7.096 | 7.246 | 7.076 | 7.219 | 2,016,097 | +0.16(+2.32%) |