Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.891 | 9.891 | 9.825 | 9.825 | 107,732 | -0.05(-0.50%) |
Apr 29, 2021 | 9.883 | 9.891 | 9.842 | 9.875 | 82,726 | -0.00(-0.04%) |
Apr 28, 2021 | 9.850 | 9.883 | 9.850 | 9.879 | 161,767 | +0.01(+0.08%) |
Apr 27, 2021 | 9.875 | 9.883 | 9.850 | 9.871 | 107,726 | -0.00(-0.04%) |
Apr 26, 2021 | 9.883 | 9.891 | 9.861 | 9.875 | 82,809 | +0.02(+0.17%) |
Apr 23, 2021 | 9.866 | 9.866 | 9.843 | 9.858 | 72,307 | +0.02(+0.17%) |
Apr 22, 2021 | 9.866 | 9.866 | 9.829 | 9.842 | 109,681 | +0.00(+0.00%) |
Apr 21, 2021 | 9.792 | 9.850 | 9.768 | 9.842 | 79,469 | +0.04(+0.42%) |
Apr 20, 2021 | 9.850 | 9.850 | 9.800 | 9.800 | 74,721 | -0.03(-0.34%) |
Apr 19, 2021 | 9.891 | 9.891 | 9.817 | 9.833 | 125,376 | -0.06(-0.58%) |
Apr 16, 2021 | 9.883 | 9.899 | 9.875 | 9.891 | 100,938 | +0.01(+0.08%) |
Apr 15, 2021 | 9.883 | 9.883 | 9.862 | 9.883 | 57,105 | +0.02(+0.25%) |
Apr 14, 2021 | 9.842 | 9.875 | 9.842 | 9.858 | 102,474 | +0.01(+0.08%) |
Apr 13, 2021 | 9.842 | 9.866 | 9.838 | 9.850 | 96,381 | +0.02(+0.17%) |
Apr 12, 2021 | 9.866 | 9.866 | 9.833 | 9.833 | 94,947 | -0.02(-0.17%) |
Apr 09, 2021 | 9.858 | 9.858 | 9.833 | 9.850 | 98,269 | +0.01(+0.13%) |
Apr 08, 2021 | 9.858 | 9.858 | 9.833 | 9.838 | 81,852 | +0.00(+0.04%) |
Apr 07, 2021 | 9.817 | 9.858 | 9.814 | 9.833 | 87,896 | -0.02(-0.17%) |
Apr 06, 2021 | 9.833 | 9.858 | 9.768 | 9.850 | 447,425 | +0.01(+0.08%) |
Apr 05, 2021 | 9.842 | 9.842 | 9.776 | 9.842 | 128,389 | +0.05(+0.56%) |
Apr 01, 2021 | 9.770 | 9.795 | 9.766 | 9.787 | 107,879 | +0.03(+0.34%) |
Mar 31, 2021 | 9.738 | 9.762 | 9.728 | 9.754 | 122,956 | +0.05(+0.51%) |
Mar 30, 2021 | 9.746 | 9.779 | 9.697 | 9.705 | 90,105 | -0.02(-0.21%) |
Mar 29, 2021 | 9.770 | 9.771 | 9.717 | 9.725 | 159,091 | -0.04(-0.36%) |
Mar 26, 2021 | 9.721 | 9.760 | 9.705 | 9.760 | 73,748 | +0.05(+0.49%) |
Mar 25, 2021 | 9.738 | 9.738 | 9.680 | 9.713 | 81,738 | -0.00(-0.00%) |
Mar 24, 2021 | 9.705 | 9.746 | 9.697 | 9.713 | 100,040 | +0.02(+0.25%) |
Mar 23, 2021 | 9.738 | 9.738 | 9.664 | 9.688 | 106,737 | -0.02(-0.17%) |
Mar 22, 2021 | 9.672 | 9.721 | 9.672 | 9.705 | 56,711 | +0.01(+0.08%) |
Mar 19, 2021 | 9.672 | 9.697 | 9.623 | 9.697 | 64,849 | +0.04(+0.43%) |
Mar 18, 2021 | 9.721 | 9.746 | 9.639 | 9.655 | 85,651 | -0.10(-1.02%) |
Mar 17, 2021 | 9.746 | 9.779 | 9.721 | 9.754 | 68,854 | -0.01(-0.08%) |
Mar 16, 2021 | 9.746 | 9.770 | 9.713 | 9.762 | 114,872 | +0.02(+0.17%) |
Mar 15, 2021 | 9.705 | 9.746 | 9.689 | 9.746 | 129,280 | +0.06(+0.64%) |
Mar 12, 2021 | 9.705 | 9.705 | 9.656 | 9.684 | 86,181 | -0.00(-0.04%) |
Mar 11, 2021 | 9.688 | 9.713 | 9.647 | 9.688 | 166,249 | +0.03(+0.34%) |
Mar 10, 2021 | 9.656 | 9.661 | 9.639 | 9.656 | 44,106 | +0.00(+0.02%) |
Mar 09, 2021 | 9.631 | 9.656 | 9.582 | 9.654 | 100,387 | +0.06(+0.58%) |
Mar 08, 2021 | 9.582 | 9.615 | 9.574 | 9.598 | 119,477 | -0.00(-0.03%) |
Mar 05, 2021 | 9.606 | 9.606 | 9.500 | 9.601 | 159,808 | +0.06(+0.63%) |
Mar 04, 2021 | 9.582 | 9.623 | 9.524 | 9.541 | 80,605 | -0.05(-0.51%) |
Mar 03, 2021 | 9.574 | 9.622 | 9.557 | 9.590 | 137,659 | -0.00(-0.03%) |
Mar 02, 2021 | 9.568 | 9.617 | 9.560 | 9.593 | 154,269 | +0.04(+0.43%) |
Mar 01, 2021 | 9.560 | 9.577 | 9.528 | 9.552 | 139,871 | +0.03(+0.27%) |
Feb 26, 2021 | 9.503 | 9.528 | 9.438 | 9.527 | 86,598 | +0.07(+0.77%) |
Feb 25, 2021 | 9.552 | 9.552 | 9.413 | 9.454 | 296,488 | -0.08(-0.86%) |
Feb 24, 2021 | 9.519 | 9.552 | 9.479 | 9.536 | 108,370 | +0.00(+0.00%) |
Feb 23, 2021 | 9.568 | 9.568 | 9.503 | 9.536 | 90,368 | -0.01(-0.09%) |
Feb 22, 2021 | 9.585 | 9.586 | 9.544 | 9.544 | 118,720 | -0.04(-0.42%) |
Feb 19, 2021 | 9.536 | 9.604 | 9.536 | 9.584 | 120,772 | +0.02(+0.25%) |
Feb 18, 2021 | 9.577 | 9.577 | 9.520 | 9.560 | 75,547 | -0.00(-0.00%) |
Feb 17, 2021 | 9.552 | 9.577 | 9.552 | 9.560 | 73,221 | +0.01(+0.09%) |
Feb 16, 2021 | 9.552 | 9.585 | 9.552 | 9.552 | 111,711 | -0.03(-0.34%) |
Feb 12, 2021 | 9.617 | 9.617 | 9.568 | 9.585 | 126,406 | -0.03(-0.34%) |
Feb 11, 2021 | 9.609 | 9.648 | 9.609 | 9.617 | 104,623 | -0.01(-0.13%) |
Feb 10, 2021 | 9.642 | 9.675 | 9.601 | 9.630 | 117,435 | -0.01(-0.13%) |
Feb 09, 2021 | 9.609 | 9.666 | 9.586 | 9.642 | 116,165 | +0.01(+0.09%) |
Feb 08, 2021 | 9.626 | 9.650 | 9.609 | 9.634 | 72,556 | +0.00(+0.00%) |
Feb 05, 2021 | 9.650 | 9.666 | 9.626 | 9.634 | 141,717 | +0.00(+0.00%) |
Feb 04, 2021 | 9.568 | 9.642 | 9.564 | 9.634 | 108,566 | +0.04(+0.43%) |
Feb 03, 2021 | 9.650 | 9.650 | 9.560 | 9.593 | 292,795 | -0.03(-0.28%) |
Feb 02, 2021 | 9.604 | 9.653 | 9.604 | 9.620 | 128,916 | +0.06(+0.59%) |