Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.669 | 8.734 | 8.120 | 8.166 | 505,645 | -0.63(-7.19%) |
Apr 29, 2021 | 9.292 | 9.347 | 8.650 | 8.799 | 216,195 | -0.38(-4.15%) |
Apr 28, 2021 | 9.013 | 9.264 | 8.957 | 9.180 | 175,042 | +0.19(+2.07%) |
Apr 27, 2021 | 8.966 | 9.106 | 8.873 | 8.994 | 187,975 | +0.07(+0.73%) |
Apr 26, 2021 | 8.529 | 9.013 | 8.492 | 8.929 | 223,386 | +0.48(+5.73%) |
Apr 23, 2021 | 8.399 | 8.631 | 8.380 | 8.445 | 150,629 | +0.07(+0.78%) |
Apr 22, 2021 | 8.669 | 8.719 | 8.334 | 8.380 | 184,818 | -0.20(-2.28%) |
Apr 21, 2021 | 8.185 | 8.669 | 8.055 | 8.575 | 217,455 | +0.29(+3.48%) |
Apr 20, 2021 | 8.715 | 8.715 | 8.045 | 8.287 | 276,521 | -0.46(-5.21%) |
Apr 19, 2021 | 8.789 | 8.882 | 8.538 | 8.743 | 221,403 | -0.10(-1.16%) |
Apr 16, 2021 | 9.413 | 9.413 | 8.780 | 8.845 | 163,101 | -0.46(-4.90%) |
Apr 15, 2021 | 9.413 | 9.459 | 9.013 | 9.301 | 183,072 | +0.01(+0.10%) |
Apr 14, 2021 | 8.641 | 9.357 | 8.641 | 9.292 | 337,248 | +0.69(+8.00%) |
Apr 13, 2021 | 8.585 | 8.734 | 8.482 | 8.603 | 410,547 | +0.06(+0.65%) |
Apr 12, 2021 | 8.566 | 8.799 | 8.464 | 8.548 | 224,798 | +0.02(+0.22%) |
Apr 09, 2021 | 8.706 | 8.789 | 8.427 | 8.529 | 242,985 | -0.18(-2.03%) |
Apr 08, 2021 | 8.901 | 8.966 | 8.585 | 8.706 | 252,270 | -0.20(-2.30%) |
Apr 07, 2021 | 8.780 | 8.975 | 8.538 | 8.910 | 483,004 | +0.12(+1.38%) |
Apr 06, 2021 | 8.938 | 9.199 | 8.752 | 8.789 | 221,348 | -0.17(-1.87%) |
Apr 05, 2021 | 8.975 | 9.152 | 8.808 | 8.957 | 177,494 | +0.07(+0.84%) |
Apr 01, 2021 | 9.096 | 9.180 | 8.631 | 8.882 | 197,828 | -0.16(-1.75%) |
Mar 31, 2021 | 8.696 | 9.180 | 8.631 | 9.041 | 293,728 | +0.36(+4.18%) |
Mar 30, 2021 | 8.650 | 8.827 | 8.436 | 8.678 | 256,785 | +0.02(+0.21%) |
Mar 29, 2021 | 9.115 | 9.338 | 8.659 | 8.659 | 270,230 | -0.58(-6.24%) |
Mar 26, 2021 | 8.836 | 9.236 | 8.520 | 9.236 | 260,617 | +0.60(+7.00%) |
Mar 25, 2021 | 8.408 | 8.836 | 8.157 | 8.631 | 424,564 | +0.01(+0.11%) |
Mar 24, 2021 | 9.059 | 9.375 | 8.594 | 8.622 | 348,014 | -0.21(-2.42%) |
Mar 23, 2021 | 9.161 | 9.394 | 8.752 | 8.836 | 460,645 | -0.55(-5.85%) |
Mar 22, 2021 | 9.254 | 9.515 | 9.208 | 9.385 | 589,658 | +0.07(+0.70%) |
Mar 19, 2021 | 9.971 | 10.12 | 9.078 | 9.320 | 1,114,184 | -0.59(-5.92%) |
Mar 18, 2021 | 9.943 | 10.20 | 9.720 | 9.906 | 338,659 | -0.21(-2.11%) |
Mar 17, 2021 | 9.478 | 10.18 | 9.478 | 10.12 | 300,179 | +0.47(+4.92%) |
Mar 16, 2021 | 9.766 | 9.774 | 9.451 | 9.645 | 265,912 | -0.17(-1.71%) |
Mar 15, 2021 | 10.22 | 10.25 | 9.636 | 9.813 | 341,858 | -0.67(-6.39%) |
Mar 12, 2021 | 10.54 | 10.68 | 10.24 | 10.48 | 267,068 | -0.07(-0.62%) |
Mar 11, 2021 | 10.54 | 10.58 | 10.18 | 10.55 | 330,656 | +0.09(+0.89%) |
Mar 10, 2021 | 9.794 | 10.59 | 9.794 | 10.45 | 371,295 | +0.63(+6.44%) |
Mar 09, 2021 | 9.971 | 10.12 | 9.571 | 9.822 | 260,089 | -0.04(-0.38%) |
Mar 08, 2021 | 10.45 | 10.65 | 9.506 | 9.859 | 578,545 | -0.59(-5.61%) |
Mar 05, 2021 | 10.23 | 10.45 | 9.357 | 10.45 | 407,914 | +0.48(+4.86%) |
Mar 04, 2021 | 10.24 | 10.40 | 9.534 | 9.961 | 351,492 | -0.30(-2.90%) |
Mar 03, 2021 | 10.52 | 10.93 | 10.23 | 10.26 | 373,941 | -0.27(-2.56%) |
Mar 02, 2021 | 10.16 | 10.86 | 9.822 | 10.53 | 414,461 | +0.31(+3.00%) |
Mar 01, 2021 | 10.40 | 10.75 | 10.15 | 10.22 | 307,894 | +0.17(+1.66%) |
Feb 26, 2021 | 10.13 | 10.46 | 9.496 | 10.05 | 509,301 | -0.19(-1.82%) |
Feb 25, 2021 | 11.39 | 11.63 | 10.20 | 10.24 | 644,833 | -1.09(-9.61%) |
Feb 24, 2021 | 10.62 | 11.40 | 10.60 | 11.33 | 572,360 | +0.80(+7.60%) |
Feb 23, 2021 | 10.25 | 10.53 | 9.524 | 10.53 | 516,704 | +0.05(+0.44%) |
Feb 22, 2021 | 9.617 | 10.69 | 9.468 | 10.48 | 609,775 | +0.67(+6.82%) |
Feb 19, 2021 | 10.13 | 10.34 | 9.627 | 9.813 | 301,473 | -0.20(-1.95%) |
Feb 18, 2021 | 10.51 | 10.64 | 9.943 | 10.01 | 433,850 | -0.56(-5.28%) |
Feb 17, 2021 | 10.39 | 10.73 | 10.21 | 10.57 | 641,100 | +0.27(+2.62%) |
Feb 16, 2021 | 9.989 | 10.32 | 9.813 | 10.30 | 740,273 | +0.54(+5.53%) |
Feb 12, 2021 | 9.822 | 9.924 | 9.506 | 9.757 | 459,414 | -0.10(-1.04%) |
Feb 11, 2021 | 9.031 | 9.859 | 8.892 | 9.859 | 793,275 | +0.88(+9.84%) |
Feb 10, 2021 | 9.431 | 9.850 | 8.873 | 8.975 | 649,607 | -0.20(-2.23%) |
Feb 09, 2021 | 9.227 | 9.440 | 8.520 | 9.180 | 756,194 | -0.12(-1.30%) |
Feb 08, 2021 | 8.613 | 9.301 | 8.613 | 9.301 | 578,084 | +0.80(+9.41%) |
Feb 05, 2021 | 8.734 | 9.078 | 8.315 | 8.501 | 424,686 | -0.11(-1.30%) |
Feb 04, 2021 | 8.482 | 8.789 | 8.213 | 8.613 | 454,949 | +0.13(+1.54%) |
Feb 03, 2021 | 8.678 | 8.794 | 8.436 | 8.482 | 268,632 | -0.12(-1.41%) |
Feb 02, 2021 | 8.399 | 8.817 | 8.394 | 8.603 | 519,426 | +0.43(+5.23%) |