Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.467 | 9.657 | 9.441 | 9.475 | 405,257 | -0.20(-2.06%) |
Apr 29, 2021 | 9.588 | 9.718 | 9.406 | 9.675 | 328,769 | +0.15(+1.55%) |
Apr 28, 2021 | 9.051 | 9.631 | 9.051 | 9.527 | 244,654 | +0.51(+5.67%) |
Apr 27, 2021 | 8.895 | 9.155 | 8.852 | 9.016 | 228,374 | +0.01(+0.10%) |
Apr 26, 2021 | 8.843 | 9.025 | 8.739 | 9.008 | 370,219 | +0.11(+1.27%) |
Apr 23, 2021 | 8.722 | 9.016 | 8.627 | 8.895 | 245,579 | +0.10(+1.08%) |
Apr 22, 2021 | 8.800 | 9.016 | 8.713 | 8.800 | 481,562 | -0.13(-1.45%) |
Apr 21, 2021 | 9.025 | 9.077 | 8.497 | 8.930 | 1,392,091 | -0.37(-4.00%) |
Apr 20, 2021 | 9.623 | 9.726 | 9.155 | 9.302 | 183,124 | -0.37(-3.85%) |
Apr 19, 2021 | 9.605 | 9.830 | 9.527 | 9.675 | 196,344 | -0.03(-0.27%) |
Apr 16, 2021 | 10.06 | 10.12 | 9.666 | 9.700 | 280,447 | -0.26(-2.61%) |
Apr 15, 2021 | 10.18 | 10.18 | 9.735 | 9.960 | 146,779 | -0.19(-1.88%) |
Apr 14, 2021 | 9.735 | 10.45 | 9.718 | 10.15 | 248,020 | +0.41(+4.18%) |
Apr 13, 2021 | 9.926 | 9.926 | 9.623 | 9.744 | 284,135 | -0.22(-2.17%) |
Apr 12, 2021 | 10.19 | 10.33 | 9.900 | 9.960 | 204,363 | -0.21(-2.04%) |
Apr 09, 2021 | 10.37 | 10.56 | 10.13 | 10.17 | 283,218 | -0.49(-4.63%) |
Apr 08, 2021 | 10.52 | 10.71 | 10.13 | 10.66 | 245,859 | +0.14(+1.32%) |
Apr 07, 2021 | 10.64 | 10.84 | 10.46 | 10.52 | 359,438 | -0.11(-1.06%) |
Apr 06, 2021 | 10.72 | 11.03 | 10.61 | 10.64 | 170,047 | -0.07(-0.65%) |
Apr 05, 2021 | 11.13 | 11.16 | 10.42 | 10.71 | 372,488 | -0.40(-3.59%) |
Apr 01, 2021 | 10.64 | 11.12 | 10.52 | 11.10 | 248,696 | +0.48(+4.48%) |
Mar 31, 2021 | 10.64 | 10.74 | 10.48 | 10.63 | 305,315 | +0.01(+0.08%) |
Mar 30, 2021 | 10.70 | 10.84 | 10.54 | 10.62 | 234,534 | -0.16(-1.53%) |
Mar 29, 2021 | 11.37 | 11.55 | 10.77 | 10.78 | 196,884 | -0.54(-4.74%) |
Mar 26, 2021 | 11.33 | 11.43 | 11.10 | 11.32 | 299,729 | +0.16(+1.47%) |
Mar 25, 2021 | 11.02 | 11.24 | 10.36 | 11.16 | 400,214 | +0.05(+0.47%) |
Mar 24, 2021 | 11.08 | 11.45 | 10.98 | 11.10 | 467,500 | +0.12(+1.10%) |
Mar 23, 2021 | 10.58 | 11.25 | 10.55 | 10.98 | 1,112,315 | +0.10(+0.96%) |
Mar 22, 2021 | 11.22 | 11.26 | 10.61 | 10.88 | 477,175 | -0.41(-3.61%) |
Mar 19, 2021 | 12.56 | 12.58 | 11.27 | 11.29 | 787,770 | -1.27(-10.14%) |
Mar 18, 2021 | 12.83 | 13.06 | 12.56 | 12.56 | 1,522,251 | -0.25(-1.96%) |
Mar 17, 2021 | 12.44 | 12.82 | 12.22 | 12.81 | 488,183 | +0.25(+2.00%) |
Mar 16, 2021 | 12.54 | 12.84 | 12.10 | 12.56 | 1,178,128 | -0.23(-1.76%) |
Mar 15, 2021 | 12.64 | 12.82 | 12.13 | 12.78 | 676,443 | +0.12(+0.96%) |
Mar 12, 2021 | 12.51 | 12.68 | 12.22 | 12.66 | 701,638 | +0.25(+1.99%) |
Mar 11, 2021 | 12.05 | 12.64 | 11.92 | 12.42 | 816,252 | +0.36(+3.00%) |
Mar 10, 2021 | 11.61 | 12.12 | 11.44 | 12.05 | 701,654 | +0.63(+5.49%) |
Mar 09, 2021 | 11.44 | 11.44 | 11.06 | 11.43 | 1,188,600 | +0.01(+0.08%) |
Mar 08, 2021 | 11.08 | 11.45 | 10.83 | 11.42 | 535,043 | +0.45(+4.08%) |
Mar 05, 2021 | 10.58 | 11.02 | 10.32 | 10.97 | 725,037 | +0.80(+7.86%) |
Mar 04, 2021 | 9.871 | 10.23 | 9.613 | 10.17 | 586,037 | +0.30(+3.05%) |
Mar 03, 2021 | 10.06 | 10.37 | 9.862 | 9.871 | 385,145 | -0.13(-1.29%) |
Mar 02, 2021 | 10.50 | 10.61 | 9.982 | 10.000 | 490,478 | -0.36(-3.49%) |
Mar 01, 2021 | 10.63 | 11.00 | 10.20 | 10.36 | 731,405 | +0.21(+2.03%) |
Feb 26, 2021 | 10.13 | 10.66 | 9.974 | 10.15 | 606,873 | +0.28(+2.87%) |
Feb 25, 2021 | 10.66 | 10.66 | 9.484 | 9.871 | 696,880 | -0.51(-4.89%) |
Feb 24, 2021 | 10.52 | 10.93 | 10.30 | 10.38 | 533,699 | -0.05(-0.49%) |
Feb 23, 2021 | 10.23 | 10.48 | 10.000 | 10.43 | 484,174 | +0.21(+2.10%) |
Feb 22, 2021 | 10.14 | 10.31 | 9.931 | 10.21 | 346,765 | +0.21(+2.06%) |
Feb 19, 2021 | 9.888 | 10.02 | 9.809 | 10.01 | 235,864 | +0.12(+1.22%) |
Feb 18, 2021 | 10.18 | 10.31 | 9.716 | 9.888 | 209,230 | -0.34(-3.36%) |
Feb 17, 2021 | 10.46 | 10.61 | 10.13 | 10.23 | 384,898 | -0.22(-2.14%) |
Feb 16, 2021 | 10.75 | 10.75 | 10.23 | 10.46 | 314,492 | -0.01(-0.08%) |
Feb 12, 2021 | 9.759 | 10.50 | 9.639 | 10.46 | 479,287 | +0.83(+8.66%) |
Feb 11, 2021 | 10.02 | 10.13 | 9.372 | 9.630 | 386,226 | -0.28(-2.78%) |
Feb 10, 2021 | 9.828 | 10.01 | 9.613 | 9.905 | 631,098 | +0.37(+3.88%) |
Feb 09, 2021 | 8.976 | 9.716 | 8.727 | 9.535 | 1,239,352 | +0.65(+7.36%) |
Feb 08, 2021 | 8.633 | 8.968 | 8.572 | 8.882 | 530,401 | +0.36(+4.24%) |
Feb 05, 2021 | 8.598 | 8.658 | 8.418 | 8.521 | 179,107 | +0.05(+0.61%) |
Feb 04, 2021 | 8.375 | 8.581 | 8.173 | 8.469 | 372,883 | +0.13(+1.55%) |
Feb 03, 2021 | 8.185 | 8.409 | 8.168 | 8.340 | 183,393 | +0.15(+1.89%) |
Feb 02, 2021 | 8.306 | 8.340 | 8.022 | 8.185 | 186,911 | +0.11(+1.38%) |