Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.790 | 9.797 | 9.628 | 9.642 | 147,696 | -0.15(-1.50%) |
Apr 29, 2021 | 9.790 | 9.797 | 9.706 | 9.790 | 219,110 | +0.04(+0.43%) |
Apr 28, 2021 | 9.706 | 9.790 | 9.692 | 9.748 | 260,414 | +0.06(+0.58%) |
Apr 27, 2021 | 9.699 | 9.720 | 9.649 | 9.692 | 148,154 | +0.06(+0.65%) |
Apr 26, 2021 | 9.586 | 9.699 | 9.586 | 9.628 | 139,685 | +0.05(+0.51%) |
Apr 23, 2021 | 9.488 | 9.667 | 9.460 | 9.579 | 185,084 | +0.14(+1.48%) |
Apr 22, 2021 | 9.600 | 9.663 | 9.439 | 9.439 | 444,049 | -0.21(-2.18%) |
Apr 21, 2021 | 9.495 | 9.685 | 9.495 | 9.649 | 240,426 | +0.04(+0.44%) |
Apr 20, 2021 | 9.692 | 9.724 | 9.502 | 9.607 | 266,427 | -0.06(-0.65%) |
Apr 19, 2021 | 9.628 | 9.720 | 9.544 | 9.670 | 295,787 | +0.06(+0.58%) |
Apr 16, 2021 | 9.558 | 9.674 | 9.551 | 9.614 | 383,583 | +0.09(+0.96%) |
Apr 15, 2021 | 9.481 | 9.565 | 9.446 | 9.523 | 179,871 | +0.04(+0.44%) |
Apr 14, 2021 | 9.600 | 9.632 | 9.467 | 9.481 | 244,742 | -0.09(-0.95%) |
Apr 13, 2021 | 9.656 | 9.656 | 9.551 | 9.572 | 152,335 | -0.07(-0.73%) |
Apr 12, 2021 | 9.670 | 9.678 | 9.586 | 9.642 | 127,286 | -0.01(-0.07%) |
Apr 09, 2021 | 9.600 | 9.678 | 9.600 | 9.649 | 186,511 | +0.06(+0.58%) |
Apr 08, 2021 | 9.558 | 9.642 | 9.558 | 9.593 | 191,282 | +0.04(+0.37%) |
Apr 07, 2021 | 9.565 | 9.653 | 9.523 | 9.558 | 297,756 | +0.09(+0.96%) |
Apr 06, 2021 | 9.502 | 9.516 | 9.390 | 9.467 | 284,405 | +0.03(+0.30%) |
Apr 05, 2021 | 9.460 | 9.523 | 9.432 | 9.439 | 249,112 | +0.06(+0.67%) |
Apr 01, 2021 | 9.243 | 9.376 | 9.215 | 9.376 | 169,387 | +0.13(+1.36%) |
Mar 31, 2021 | 9.313 | 9.373 | 9.180 | 9.250 | 339,448 | -0.07(-0.75%) |
Mar 30, 2021 | 9.348 | 9.432 | 9.264 | 9.320 | 223,939 | +0.03(+0.30%) |
Mar 29, 2021 | 9.463 | 9.463 | 9.203 | 9.292 | 448,493 | -0.12(-1.23%) |
Mar 26, 2021 | 9.258 | 9.422 | 9.163 | 9.408 | 299,235 | +0.14(+1.55%) |
Mar 25, 2021 | 8.878 | 9.272 | 8.878 | 9.265 | 237,815 | +0.16(+1.80%) |
Mar 24, 2021 | 9.183 | 9.374 | 9.067 | 9.101 | 975,198 | -0.03(-0.37%) |
Mar 23, 2021 | 9.115 | 9.203 | 9.064 | 9.135 | 268,697 | -0.03(-0.30%) |
Mar 22, 2021 | 9.169 | 9.203 | 9.040 | 9.163 | 315,600 | +0.01(+0.15%) |
Mar 19, 2021 | 8.869 | 9.183 | 8.869 | 9.149 | 554,172 | +0.19(+2.13%) |
Mar 18, 2021 | 9.156 | 9.176 | 8.938 | 8.958 | 209,699 | -0.16(-1.79%) |
Mar 17, 2021 | 9.060 | 9.183 | 9.053 | 9.122 | 203,053 | +0.07(+0.83%) |
Mar 16, 2021 | 9.176 | 9.224 | 8.965 | 9.047 | 317,053 | -0.16(-1.70%) |
Mar 15, 2021 | 9.149 | 9.224 | 9.115 | 9.203 | 295,948 | +0.09(+0.97%) |
Mar 12, 2021 | 9.101 | 9.169 | 9.053 | 9.115 | 283,540 | +0.10(+1.06%) |
Mar 11, 2021 | 8.992 | 9.074 | 8.879 | 9.019 | 309,048 | +0.13(+1.46%) |
Mar 10, 2021 | 8.951 | 9.094 | 8.890 | 8.890 | 377,230 | +0.10(+1.16%) |
Mar 09, 2021 | 8.849 | 8.924 | 8.767 | 8.788 | 314,266 | -0.09(-1.00%) |
Mar 08, 2021 | 8.760 | 8.951 | 8.604 | 8.876 | 385,287 | +0.15(+1.72%) |
Mar 05, 2021 | 8.692 | 8.771 | 8.317 | 8.726 | 345,587 | +0.07(+0.87%) |
Mar 04, 2021 | 8.883 | 8.972 | 8.563 | 8.651 | 299,093 | -0.20(-2.31%) |
Mar 03, 2021 | 8.829 | 8.961 | 8.784 | 8.856 | 234,436 | +0.09(+1.01%) |
Mar 02, 2021 | 8.706 | 8.774 | 8.604 | 8.767 | 217,123 | +0.07(+0.86%) |
Mar 01, 2021 | 8.672 | 8.774 | 8.576 | 8.692 | 205,750 | +0.20(+2.33%) |
Feb 26, 2021 | 8.631 | 8.638 | 8.351 | 8.494 | 454,133 | +0.16(+1.88%) |
Feb 25, 2021 | 8.344 | 8.829 | 8.310 | 8.338 | 342,075 | -0.29(-3.32%) |
Feb 24, 2021 | 8.249 | 8.665 | 8.188 | 8.624 | 527,728 | +0.47(+5.77%) |
Feb 23, 2021 | 8.317 | 8.317 | 8.058 | 8.154 | 410,801 | -0.07(-0.91%) |
Feb 22, 2021 | 8.219 | 8.280 | 8.126 | 8.229 | 121,331 | +0.01(+0.17%) |
Feb 19, 2021 | 8.256 | 8.284 | 8.147 | 8.215 | 148,737 | -0.03(-0.41%) |
Feb 18, 2021 | 8.249 | 8.269 | 8.167 | 8.249 | 145,347 | -0.01(-0.08%) |
Feb 17, 2021 | 8.242 | 8.317 | 8.147 | 8.256 | 84,130 | +0.01(+0.08%) |
Feb 16, 2021 | 8.201 | 8.331 | 8.160 | 8.249 | 139,832 | +0.10(+1.26%) |
Feb 12, 2021 | 8.222 | 8.269 | 8.079 | 8.147 | 186,288 | -0.06(-0.75%) |
Feb 11, 2021 | 8.106 | 8.290 | 8.079 | 8.208 | 497,660 | +0.13(+1.60%) |
Feb 10, 2021 | 8.147 | 8.147 | 7.997 | 8.079 | 343,853 | +0.10(+1.20%) |
Feb 09, 2021 | 7.874 | 8.044 | 7.833 | 7.983 | 257,094 | +0.04(+0.52%) |
Feb 08, 2021 | 7.970 | 8.065 | 7.820 | 7.942 | 272,345 | +0.01(+0.17%) |
Feb 05, 2021 | 7.840 | 7.956 | 7.772 | 7.929 | 191,422 | +0.12(+1.57%) |
Feb 04, 2021 | 7.806 | 7.940 | 7.787 | 7.806 | 217,572 | +0.03(+0.44%) |
Feb 03, 2021 | 7.765 | 7.783 | 7.622 | 7.772 | 297,808 | -0.03(-0.35%) |
Feb 02, 2021 | 7.533 | 7.867 | 7.465 | 7.799 | 379,348 | +0.36(+4.86%) |