Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.490 | 9.620 | 9.350 | 9.360 | 31,700 | -0.14(-1.47%) |
Apr 29, 2021 | 9.460 | 9.690 | 9.400 | 9.500 | 34,498 | +0.04(+0.42%) |
Apr 28, 2021 | 9.660 | 9.660 | 9.270 | 9.460 | 112,284 | -0.11(-1.15%) |
Apr 27, 2021 | 9.290 | 9.623 | 9.160 | 9.570 | 137,201 | +0.32(+3.46%) |
Apr 26, 2021 | 9.100 | 9.250 | 9.040 | 9.250 | 64,164 | +0.21(+2.32%) |
Apr 23, 2021 | 9.210 | 9.410 | 9.030 | 9.040 | 85,000 | -0.06(-0.66%) |
Apr 22, 2021 | 9.350 | 9.420 | 9.040 | 9.100 | 61,589 | -0.27(-2.88%) |
Apr 21, 2021 | 9.100 | 9.370 | 9.030 | 9.370 | 65,307 | +0.18(+1.96%) |
Apr 20, 2021 | 9.310 | 9.420 | 9.030 | 9.190 | 49,983 | -0.25(-2.65%) |
Apr 19, 2021 | 9.540 | 9.540 | 9.220 | 9.440 | 44,728 | -0.14(-1.46%) |
Apr 16, 2021 | 9.540 | 9.590 | 9.220 | 9.580 | 93,400 | +0.08(+0.84%) |
Apr 15, 2021 | 9.560 | 9.560 | 9.230 | 9.500 | 52,845 | +0.00(+0.00%) |
Apr 14, 2021 | 9.570 | 9.600 | 9.410 | 9.500 | 46,415 | -0.10(-1.04%) |
Apr 13, 2021 | 9.510 | 9.810 | 9.430 | 9.600 | 52,189 | -0.24(-2.44%) |
Apr 12, 2021 | 9.840 | 9.990 | 9.520 | 9.840 | 66,608 | +0.02(+0.20%) |
Apr 09, 2021 | 9.660 | 9.850 | 9.450 | 9.820 | 37,900 | +0.20(+2.08%) |
Apr 08, 2021 | 9.800 | 9.800 | 9.440 | 9.620 | 34,069 | -0.13(-1.33%) |
Apr 07, 2021 | 9.940 | 9.990 | 9.660 | 9.750 | 42,050 | -0.24(-2.40%) |
Apr 06, 2021 | 9.700 | 9.990 | 9.640 | 9.990 | 46,939 | +0.21(+2.15%) |
Apr 05, 2021 | 9.700 | 9.858 | 9.480 | 9.780 | 50,161 | +0.12(+1.24%) |
Apr 01, 2021 | 9.600 | 9.720 | 9.360 | 9.660 | 62,600 | +0.10(+1.05%) |
Mar 31, 2021 | 9.660 | 9.750 | 9.430 | 9.560 | 98,957 | -0.13(-1.34%) |
Mar 30, 2021 | 9.620 | 9.810 | 9.460 | 9.690 | 64,151 | -0.02(-0.21%) |
Mar 29, 2021 | 9.610 | 10.01 | 9.500 | 9.710 | 52,547 | -0.27(-2.71%) |
Mar 26, 2021 | 9.840 | 9.980 | 9.590 | 9.980 | 148,900 | +0.20(+2.04%) |
Mar 25, 2021 | 9.420 | 9.870 | 9.200 | 9.780 | 76,211 | +0.29(+3.06%) |
Mar 24, 2021 | 9.520 | 9.880 | 9.460 | 9.490 | 132,775 | -0.22(-2.27%) |
Mar 23, 2021 | 9.740 | 9.990 | 9.480 | 9.710 | 131,481 | -0.14(-1.42%) |
Mar 22, 2021 | 9.550 | 9.900 | 9.420 | 9.850 | 158,201 | +0.19(+1.97%) |
Mar 19, 2021 | 9.700 | 10.00 | 9.420 | 9.660 | 440,600 | +0.04(+0.42%) |
Mar 18, 2021 | 9.720 | 9.920 | 9.420 | 9.620 | 160,039 | -0.15(-1.54%) |
Mar 17, 2021 | 9.340 | 9.770 | 9.180 | 9.770 | 207,405 | +0.43(+4.60%) |
Mar 16, 2021 | 9.200 | 9.580 | 9.070 | 9.340 | 188,604 | +0.14(+1.52%) |
Mar 15, 2021 | 9.040 | 9.340 | 9.020 | 9.200 | 127,424 | +0.17(+1.88%) |
Mar 12, 2021 | 8.990 | 9.100 | 8.800 | 9.030 | 188,900 | +0.19(+2.15%) |
Mar 11, 2021 | 8.880 | 9.000 | 8.720 | 8.840 | 120,047 | +0.01(+0.11%) |
Mar 10, 2021 | 8.420 | 8.889 | 8.380 | 8.830 | 140,119 | +0.43(+5.12%) |
Mar 09, 2021 | 8.570 | 8.700 | 8.360 | 8.400 | 137,233 | +0.00(+0.00%) |
Mar 08, 2021 | 8.550 | 8.680 | 8.310 | 8.400 | 151,151 | -0.10(-1.18%) |
Mar 05, 2021 | 8.230 | 8.550 | 8.050 | 8.500 | 126,800 | +0.03(+0.35%) |
Mar 04, 2021 | 8.810 | 8.810 | 8.045 | 8.470 | 185,555 | -0.34(-3.86%) |
Mar 03, 2021 | 9.300 | 9.300 | 8.640 | 8.810 | 85,826 | -0.09(-1.01%) |
Mar 02, 2021 | 8.910 | 9.130 | 8.830 | 8.900 | 150,092 | -0.11(-1.22%) |
Mar 01, 2021 | 9.000 | 9.170 | 8.840 | 9.010 | 94,159 | +0.03(+0.33%) |
Feb 26, 2021 | 8.900 | 9.050 | 8.710 | 8.980 | 109,000 | +0.16(+1.81%) |
Feb 25, 2021 | 9.250 | 9.340 | 8.800 | 8.820 | 170,552 | -0.52(-5.57%) |
Feb 24, 2021 | 9.230 | 9.350 | 8.880 | 9.340 | 145,701 | +0.36(+4.01%) |
Feb 23, 2021 | 8.980 | 9.230 | 8.800 | 8.980 | 115,892 | -0.11(-1.21%) |
Feb 22, 2021 | 8.950 | 9.200 | 8.770 | 9.090 | 267,388 | +0.15(+1.68%) |
Feb 19, 2021 | 8.820 | 9.150 | 8.800 | 8.940 | 445,800 | +0.14(+1.59%) |
Feb 18, 2021 | 8.910 | 9.040 | 8.580 | 8.800 | 282,405 | +0.10(+1.15%) |
Feb 17, 2021 | 9.030 | 9.140 | 8.520 | 8.700 | 227,021 | -0.15(-1.69%) |
Feb 16, 2021 | 8.980 | 9.040 | 8.760 | 8.850 | 109,180 | +0.01(+0.11%) |
Feb 12, 2021 | 9.010 | 9.150 | 8.840 | 8.840 | 240,400 | -0.17(-1.89%) |
Feb 11, 2021 | 9.400 | 9.560 | 8.840 | 9.010 | 364,770 | -0.33(-3.53%) |
Feb 10, 2021 | 9.290 | 9.500 | 9.180 | 9.340 | 296,634 | +0.05(+0.54%) |
Feb 09, 2021 | 9.390 | 9.450 | 9.110 | 9.290 | 60,914 | -0.16(-1.69%) |
Feb 08, 2021 | 9.130 | 9.480 | 9.070 | 9.450 | 118,790 | +0.13(+1.39%) |
Feb 05, 2021 | 9.310 | 9.400 | 9.235 | 9.320 | 348,900 | -0.02(-0.21%) |
Feb 04, 2021 | 9.440 | 9.440 | 9.300 | 9.340 | 46,046 | -0.03(-0.27%) |
Feb 03, 2021 | 9.180 | 9.470 | 9.140 | 9.365 | 37,562 | +0.19(+2.02%) |
Feb 02, 2021 | 8.970 | 9.210 | 8.970 | 9.180 | 67,153 | +0.26(+2.91%) |