Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.350 | 9.350 | 9.080 | 9.100 | 209,789 | -0.18(-1.94%) |
Apr 29, 2021 | 9.490 | 9.500 | 9.240 | 9.280 | 172,392 | -0.30(-3.13%) |
Apr 28, 2021 | 9.510 | 9.660 | 9.430 | 9.580 | 162,493 | -0.04(-0.42%) |
Apr 27, 2021 | 9.690 | 9.750 | 9.600 | 9.620 | 194,955 | -0.05(-0.52%) |
Apr 26, 2021 | 9.540 | 9.680 | 9.420 | 9.670 | 179,738 | +0.12(+1.26%) |
Apr 23, 2021 | 9.780 | 9.830 | 9.530 | 9.550 | 161,233 | -0.22(-2.25%) |
Apr 22, 2021 | 9.780 | 9.870 | 9.680 | 9.770 | 201,341 | -0.08(-0.81%) |
Apr 21, 2021 | 9.660 | 9.860 | 9.640 | 9.850 | 187,553 | +0.24(+2.50%) |
Apr 20, 2021 | 9.460 | 9.620 | 9.310 | 9.610 | 226,008 | +0.11(+1.16%) |
Apr 19, 2021 | 9.610 | 9.650 | 9.460 | 9.500 | 198,512 | -0.12(-1.25%) |
Apr 16, 2021 | 9.860 | 9.870 | 9.540 | 9.620 | 282,985 | -0.06(-0.62%) |
Apr 15, 2021 | 9.300 | 9.730 | 9.300 | 9.680 | 316,494 | +0.47(+5.10%) |
Apr 14, 2021 | 9.580 | 9.580 | 9.190 | 9.210 | 149,281 | -0.29(-3.05%) |
Apr 13, 2021 | 9.540 | 9.610 | 9.450 | 9.500 | 214,041 | +0.10(+1.06%) |
Apr 12, 2021 | 9.470 | 9.470 | 9.250 | 9.400 | 240,886 | -0.09(-0.95%) |
Apr 09, 2021 | 9.340 | 9.600 | 9.260 | 9.490 | 311,900 | -0.02(-0.21%) |
Apr 08, 2021 | 9.240 | 9.510 | 9.180 | 9.510 | 327,377 | +0.44(+4.85%) |
Apr 07, 2021 | 9.260 | 9.260 | 9.050 | 9.070 | 193,672 | -0.21(-2.26%) |
Apr 06, 2021 | 9.000 | 9.290 | 8.980 | 9.280 | 298,147 | +0.42(+4.74%) |
Apr 05, 2021 | 8.850 | 8.980 | 8.760 | 8.860 | 316,765 | +0.02(+0.23%) |
Apr 01, 2021 | 8.840 | 8.840 | 8.840 | 0 | +0.31(+3.63%) | |
Mar 31, 2021 | 8.320 | 8.600 | 8.320 | 8.530 | 324,719 | +0.20(+2.40%) |
Mar 30, 2021 | 8.290 | 8.430 | 8.250 | 8.330 | 305,123 | -0.23(-2.69%) |
Mar 29, 2021 | 8.570 | 8.600 | 8.330 | 8.560 | 235,658 | -0.04(-0.47%) |
Mar 26, 2021 | 8.420 | 8.610 | 8.390 | 8.600 | 170,484 | +0.19(+2.26%) |
Mar 25, 2021 | 8.520 | 8.550 | 8.280 | 8.410 | 205,743 | -0.14(-1.64%) |
Mar 24, 2021 | 8.700 | 8.720 | 8.520 | 8.550 | 218,586 | -0.12(-1.38%) |
Mar 23, 2021 | 9.020 | 9.020 | 8.620 | 8.670 | 236,147 | -0.35(-3.88%) |
Mar 22, 2021 | 8.970 | 9.170 | 8.970 | 9.020 | 278,419 | +0.04(+0.45%) |
Mar 19, 2021 | 9.000 | 9.050 | 8.860 | 8.980 | 430,093 | +0.04(+0.45%) |
Mar 18, 2021 | 8.830 | 9.080 | 8.750 | 8.940 | 277,105 | +0.03(+0.34%) |
Mar 17, 2021 | 8.750 | 8.990 | 8.660 | 8.910 | 259,917 | +0.16(+1.83%) |
Mar 16, 2021 | 8.840 | 8.840 | 8.710 | 8.750 | 183,947 | -0.07(-0.79%) |
Mar 15, 2021 | 8.710 | 8.940 | 8.690 | 8.820 | 325,688 | +0.17(+1.97%) |
Mar 12, 2021 | 8.450 | 8.680 | 8.390 | 8.650 | 180,687 | +0.04(+0.46%) |
Mar 11, 2021 | 8.580 | 8.730 | 8.530 | 8.610 | 261,761 | +0.07(+0.82%) |
Mar 10, 2021 | 8.530 | 8.570 | 8.340 | 8.540 | 332,697 | +0.08(+0.95%) |
Mar 09, 2021 | 8.450 | 8.610 | 8.370 | 8.460 | 296,505 | +0.29(+3.55%) |
Mar 08, 2021 | 8.050 | 8.250 | 8.000 | 8.170 | 448,490 | +0.12(+1.49%) |
Mar 05, 2021 | 7.700 | 8.050 | 7.700 | 8.050 | 689,729 | +0.32(+4.14%) |
Mar 04, 2021 | 7.750 | 7.860 | 7.570 | 7.730 | 325,228 | -0.06(-0.77%) |
Mar 03, 2021 | 7.940 | 7.950 | 7.670 | 7.790 | 420,647 | -0.31(-3.83%) |
Mar 02, 2021 | 7.690 | 8.130 | 7.690 | 8.100 | 289,080 | +0.47(+6.16%) |
Mar 01, 2021 | 7.810 | 7.970 | 7.630 | 7.630 | 390,559 | -0.05(-0.65%) |
Feb 26, 2021 | 7.990 | 7.990 | 7.580 | 7.680 | 699,012 | -0.34(-4.24%) |
Feb 25, 2021 | 8.060 | 8.230 | 7.950 | 8.020 | 560,703 | -0.20(-2.43%) |
Feb 24, 2021 | 8.110 | 8.260 | 7.980 | 8.220 | 254,149 | +0.06(+0.74%) |
Feb 23, 2021 | 8.460 | 8.460 | 8.110 | 8.160 | 364,186 | -0.34(-4.00%) |
Feb 22, 2021 | 8.060 | 8.580 | 8.060 | 8.500 | 569,454 | +0.49(+6.12%) |
Feb 19, 2021 | 8.150 | 8.170 | 7.980 | 8.010 | 584,362 | -0.08(-0.99%) |
Feb 18, 2021 | 8.200 | 8.350 | 8.090 | 8.090 | 262,335 | -0.11(-1.34%) |
Feb 17, 2021 | 8.220 | 8.310 | 8.130 | 8.200 | 375,172 | -0.10(-1.20%) |
Feb 16, 2021 | 8.220 | 8.350 | 8.080 | 8.300 | 312,856 | +0.03(+0.36%) |
Feb 12, 2021 | 8.270 | 8.270 | 8.270 | 0 | +0.08(+0.98%) | |
Feb 11, 2021 | 8.400 | 8.460 | 8.160 | 8.190 | 394,213 | -0.21(-2.50%) |
Feb 10, 2021 | 8.480 | 8.510 | 8.290 | 8.400 | 239,540 | +0.01(+0.12%) |
Feb 09, 2021 | 8.540 | 8.540 | 8.300 | 8.390 | 225,240 | +0.00(+0.00%) |
Feb 08, 2021 | 8.310 | 8.520 | 8.240 | 8.390 | 313,694 | +0.23(+2.82%) |
Feb 05, 2021 | 8.100 | 8.210 | 7.900 | 8.160 | 345,826 | +0.11(+1.37%) |
Feb 04, 2021 | 8.460 | 8.460 | 8.040 | 8.050 | 456,019 | -0.26(-3.13%) |
Feb 03, 2021 | 8.280 | 8.370 | 8.240 | 8.310 | 168,332 | +0.08(+0.97%) |
Feb 02, 2021 | 8.490 | 8.490 | 8.210 | 8.230 | 367,905 | -0.49(-5.62%) |