Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.830 | 9.830 | 9.629 | 9.647 | 231,069 | -0.25(-2.50%) |
Apr 29, 2021 | 9.839 | 9.913 | 9.769 | 9.894 | 249,978 | +0.04(+0.37%) |
Apr 28, 2021 | 9.803 | 9.876 | 9.775 | 9.858 | 172,223 | +0.09(+0.94%) |
Apr 27, 2021 | 9.766 | 9.839 | 9.757 | 9.766 | 281,299 | -0.01(-0.09%) |
Apr 26, 2021 | 9.839 | 9.931 | 9.748 | 9.775 | 392,508 | +0.07(+0.75%) |
Apr 23, 2021 | 9.587 | 9.738 | 9.569 | 9.702 | 683,186 | +0.17(+1.77%) |
Apr 22, 2021 | 9.507 | 9.613 | 9.480 | 9.533 | 271,511 | +0.07(+0.75%) |
Apr 21, 2021 | 9.382 | 9.489 | 9.329 | 9.462 | 366,669 | +0.13(+1.43%) |
Apr 20, 2021 | 9.427 | 9.542 | 9.214 | 9.329 | 520,237 | -0.30(-3.14%) |
Apr 19, 2021 | 9.587 | 9.667 | 9.542 | 9.631 | 271,266 | -0.04(-0.37%) |
Apr 16, 2021 | 9.649 | 9.702 | 9.600 | 9.667 | 190,661 | +0.17(+1.78%) |
Apr 15, 2021 | 9.516 | 9.542 | 9.391 | 9.498 | 219,266 | -0.06(-0.65%) |
Apr 14, 2021 | 9.729 | 9.738 | 9.551 | 9.560 | 170,514 | -0.17(-1.74%) |
Apr 13, 2021 | 9.622 | 9.791 | 9.587 | 9.729 | 249,849 | +0.12(+1.30%) |
Apr 12, 2021 | 9.525 | 9.676 | 9.462 | 9.605 | 242,981 | +0.15(+1.60%) |
Apr 09, 2021 | 9.400 | 9.498 | 9.382 | 9.453 | 158,697 | -0.09(-0.93%) |
Apr 08, 2021 | 9.542 | 9.631 | 9.525 | 9.542 | 200,155 | +0.14(+1.51%) |
Apr 07, 2021 | 9.320 | 9.489 | 9.285 | 9.400 | 269,943 | +0.00(+0.00%) |
Apr 06, 2021 | 9.311 | 9.427 | 9.302 | 9.400 | 292,763 | -0.02(-0.19%) |
Apr 05, 2021 | 9.347 | 9.445 | 9.320 | 9.418 | 202,600 | -0.03(-0.28%) |
Apr 01, 2021 | 9.453 | 9.480 | 9.320 | 9.445 | 295,897 | -0.02(-0.19%) |
Mar 31, 2021 | 9.320 | 9.480 | 9.285 | 9.462 | 495,181 | +0.22(+2.40%) |
Mar 30, 2021 | 9.684 | 9.684 | 9.107 | 9.240 | 900,869 | +0.00(+0.00%) |
Mar 29, 2021 | 9.178 | 9.258 | 9.045 | 9.240 | 362,487 | +0.21(+2.36%) |
Mar 26, 2021 | 9.027 | 9.054 | 8.894 | 9.027 | 228,704 | +0.00(+0.00%) |
Mar 25, 2021 | 9.009 | 9.036 | 8.778 | 9.027 | 357,510 | -0.07(-0.78%) |
Mar 24, 2021 | 9.329 | 9.329 | 9.089 | 9.098 | 282,155 | -0.12(-1.35%) |
Mar 23, 2021 | 9.445 | 9.480 | 9.196 | 9.222 | 331,579 | -0.35(-3.62%) |
Mar 22, 2021 | 9.596 | 9.613 | 9.498 | 9.569 | 176,913 | -0.08(-0.83%) |
Mar 19, 2021 | 9.613 | 9.676 | 9.551 | 9.649 | 298,711 | +0.03(+0.28%) |
Mar 18, 2021 | 9.684 | 9.720 | 9.560 | 9.622 | 785,481 | -0.23(-2.34%) |
Mar 17, 2021 | 9.764 | 9.871 | 9.471 | 9.853 | 482,929 | -0.08(-0.80%) |
Mar 16, 2021 | 10.00 | 10.16 | 9.862 | 9.933 | 608,496 | -0.13(-1.32%) |
Mar 15, 2021 | 9.907 | 10.09 | 9.880 | 10.07 | 470,951 | +0.14(+1.43%) |
Mar 12, 2021 | 9.889 | 9.942 | 9.738 | 9.924 | 922,020 | +0.15(+1.55%) |
Mar 11, 2021 | 9.898 | 10.24 | 9.729 | 9.773 | 1,164,861 | +0.03(+0.27%) |
Mar 10, 2021 | 9.791 | 9.844 | 9.649 | 9.747 | 390,881 | -0.07(-0.72%) |
Mar 09, 2021 | 9.640 | 9.862 | 9.578 | 9.818 | 580,914 | +0.39(+4.15%) |
Mar 08, 2021 | 9.507 | 9.693 | 9.365 | 9.427 | 443,826 | -0.17(-1.76%) |
Mar 05, 2021 | 9.551 | 9.613 | 9.098 | 9.596 | 490,836 | +0.19(+1.98%) |
Mar 04, 2021 | 9.684 | 9.693 | 9.285 | 9.409 | 586,627 | -0.28(-2.84%) |
Mar 03, 2021 | 9.720 | 9.844 | 9.605 | 9.684 | 613,217 | -0.20(-1.98%) |
Mar 02, 2021 | 9.809 | 9.942 | 9.744 | 9.880 | 353,289 | +0.11(+1.09%) |
Mar 01, 2021 | 9.764 | 9.907 | 9.711 | 9.773 | 312,577 | +0.28(+2.90%) |
Feb 26, 2021 | 9.747 | 9.756 | 9.480 | 9.498 | 382,336 | -0.04(-0.37%) |
Feb 25, 2021 | 9.756 | 9.800 | 9.462 | 9.533 | 423,680 | -0.21(-2.19%) |
Feb 24, 2021 | 9.827 | 9.924 | 9.667 | 9.747 | 403,307 | -0.02(-0.18%) |
Feb 23, 2021 | 9.294 | 9.862 | 9.249 | 9.764 | 549,419 | -0.09(-0.90%) |
Feb 22, 2021 | 10.01 | 10.09 | 9.827 | 9.853 | 389,535 | -0.36(-3.48%) |
Feb 19, 2021 | 10.09 | 10.24 | 10.00 | 10.21 | 311,204 | +0.20(+2.04%) |
Feb 18, 2021 | 10.04 | 10.18 | 9.871 | 10.00 | 459,595 | -0.40(-3.84%) |
Feb 17, 2021 | 10.40 | 10.48 | 10.06 | 10.40 | 679,872 | -0.12(-1.18%) |
Feb 16, 2021 | 10.62 | 10.76 | 10.48 | 10.53 | 687,743 | +0.01(+0.08%) |
Feb 12, 2021 | 10.38 | 10.62 | 10.32 | 10.52 | 409,574 | -0.04(-0.34%) |
Feb 11, 2021 | 10.27 | 10.69 | 10.24 | 10.56 | 742,523 | +0.31(+3.04%) |
Feb 10, 2021 | 10.24 | 10.32 | 10.00 | 10.24 | 535,965 | +0.09(+0.87%) |
Feb 09, 2021 | 10.53 | 10.82 | 9.818 | 10.16 | 2,178,763 | +0.40(+4.10%) |
Feb 08, 2021 | 9.285 | 9.880 | 9.249 | 9.756 | 1,069,748 | +0.49(+5.27%) |
Feb 05, 2021 | 9.231 | 9.276 | 9.151 | 9.267 | 306,139 | +0.04(+0.48%) |
Feb 04, 2021 | 9.143 | 9.231 | 9.071 | 9.222 | 444,959 | +0.07(+0.78%) |
Feb 03, 2021 | 8.974 | 9.160 | 8.920 | 9.151 | 769,892 | +0.27(+3.00%) |
Feb 02, 2021 | 8.911 | 9.302 | 8.832 | 8.885 | 1,039,704 | +0.09(+1.01%) |