Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.670 | 8.735 | 8.121 | 8.168 | 505,543 | -0.63(-7.19%) |
Apr 29, 2021 | 9.294 | 9.349 | 8.652 | 8.801 | 216,151 | -0.38(-4.15%) |
Apr 28, 2021 | 9.014 | 9.266 | 8.959 | 9.182 | 175,007 | +0.19(+2.07%) |
Apr 27, 2021 | 8.968 | 9.107 | 8.875 | 8.996 | 187,937 | +0.07(+0.73%) |
Apr 26, 2021 | 8.531 | 9.014 | 8.494 | 8.931 | 223,340 | +0.48(+5.73%) |
Apr 23, 2021 | 8.400 | 8.633 | 8.382 | 8.447 | 150,598 | +0.07(+0.78%) |
Apr 22, 2021 | 8.670 | 8.721 | 8.335 | 8.382 | 184,780 | -0.20(-2.28%) |
Apr 21, 2021 | 8.187 | 8.670 | 8.056 | 8.577 | 217,411 | +0.29(+3.48%) |
Apr 20, 2021 | 8.717 | 8.717 | 8.047 | 8.289 | 276,465 | -0.46(-5.21%) |
Apr 19, 2021 | 8.791 | 8.884 | 8.540 | 8.745 | 221,358 | -0.10(-1.16%) |
Apr 16, 2021 | 9.415 | 9.415 | 8.782 | 8.847 | 163,068 | -0.46(-4.90%) |
Apr 15, 2021 | 9.415 | 9.461 | 9.014 | 9.303 | 183,035 | +0.01(+0.10%) |
Apr 14, 2021 | 8.642 | 9.359 | 8.642 | 9.294 | 337,180 | +0.69(+8.00%) |
Apr 13, 2021 | 8.587 | 8.735 | 8.484 | 8.605 | 410,463 | +0.06(+0.65%) |
Apr 12, 2021 | 8.568 | 8.801 | 8.466 | 8.549 | 224,753 | +0.02(+0.22%) |
Apr 09, 2021 | 8.707 | 8.791 | 8.428 | 8.531 | 242,935 | -0.18(-2.03%) |
Apr 08, 2021 | 8.903 | 8.968 | 8.587 | 8.707 | 252,219 | -0.20(-2.30%) |
Apr 07, 2021 | 8.782 | 8.977 | 8.540 | 8.912 | 482,906 | +0.12(+1.38%) |
Apr 06, 2021 | 8.940 | 9.201 | 8.754 | 8.791 | 221,303 | -0.17(-1.87%) |
Apr 05, 2021 | 8.977 | 9.154 | 8.810 | 8.959 | 177,458 | +0.07(+0.84%) |
Apr 01, 2021 | 9.098 | 9.182 | 8.633 | 8.884 | 197,788 | -0.16(-1.75%) |
Mar 31, 2021 | 8.698 | 9.182 | 8.633 | 9.042 | 293,668 | +0.36(+4.18%) |
Mar 30, 2021 | 8.652 | 8.828 | 8.438 | 8.680 | 256,733 | +0.02(+0.21%) |
Mar 29, 2021 | 9.117 | 9.340 | 8.661 | 8.661 | 270,175 | -0.58(-6.24%) |
Mar 26, 2021 | 8.838 | 9.238 | 8.521 | 9.238 | 260,564 | +0.60(+7.00%) |
Mar 25, 2021 | 8.410 | 8.838 | 8.159 | 8.633 | 424,477 | +0.01(+0.11%) |
Mar 24, 2021 | 9.061 | 9.377 | 8.596 | 8.624 | 347,943 | -0.21(-2.42%) |
Mar 23, 2021 | 9.163 | 9.396 | 8.754 | 8.838 | 460,551 | -0.55(-5.85%) |
Mar 22, 2021 | 9.256 | 9.517 | 9.210 | 9.387 | 589,538 | +0.07(+0.70%) |
Mar 19, 2021 | 9.973 | 10.12 | 9.080 | 9.321 | 1,113,958 | -0.59(-5.92%) |
Mar 18, 2021 | 9.945 | 10.21 | 9.721 | 9.908 | 338,590 | -0.21(-2.11%) |
Mar 17, 2021 | 9.480 | 10.18 | 9.480 | 10.12 | 300,118 | +0.47(+4.92%) |
Mar 16, 2021 | 9.768 | 9.776 | 9.453 | 9.647 | 265,859 | -0.17(-1.71%) |
Mar 15, 2021 | 10.22 | 10.25 | 9.638 | 9.815 | 341,789 | -0.67(-6.39%) |
Mar 12, 2021 | 10.54 | 10.68 | 10.24 | 10.48 | 267,014 | -0.07(-0.62%) |
Mar 11, 2021 | 10.54 | 10.59 | 10.19 | 10.55 | 330,589 | +0.09(+0.89%) |
Mar 10, 2021 | 9.796 | 10.60 | 9.796 | 10.46 | 371,220 | +0.63(+6.44%) |
Mar 09, 2021 | 9.973 | 10.12 | 9.573 | 9.824 | 260,037 | -0.04(-0.38%) |
Mar 08, 2021 | 10.45 | 10.65 | 9.508 | 9.861 | 578,428 | -0.59(-5.61%) |
Mar 05, 2021 | 10.23 | 10.46 | 9.359 | 10.45 | 407,831 | +0.48(+4.86%) |
Mar 04, 2021 | 10.24 | 10.40 | 9.535 | 9.963 | 351,420 | -0.30(-2.90%) |
Mar 03, 2021 | 10.52 | 10.93 | 10.23 | 10.26 | 373,865 | -0.27(-2.56%) |
Mar 02, 2021 | 10.16 | 10.87 | 9.824 | 10.53 | 414,377 | +0.31(+3.00%) |
Mar 01, 2021 | 10.40 | 10.75 | 10.15 | 10.22 | 307,832 | +0.17(+1.66%) |
Feb 26, 2021 | 10.13 | 10.46 | 9.498 | 10.06 | 509,198 | -0.19(-1.82%) |
Feb 25, 2021 | 11.40 | 11.63 | 10.21 | 10.24 | 644,702 | -1.09(-9.61%) |
Feb 24, 2021 | 10.62 | 11.41 | 10.61 | 11.33 | 572,244 | +0.80(+7.60%) |
Feb 23, 2021 | 10.25 | 10.53 | 9.526 | 10.53 | 516,600 | +0.05(+0.44%) |
Feb 22, 2021 | 9.619 | 10.69 | 9.470 | 10.48 | 609,652 | +0.67(+6.82%) |
Feb 19, 2021 | 10.13 | 10.34 | 9.628 | 9.815 | 301,412 | -0.20(-1.95%) |
Feb 18, 2021 | 10.51 | 10.64 | 9.945 | 10.01 | 433,762 | -0.56(-5.28%) |
Feb 17, 2021 | 10.39 | 10.74 | 10.21 | 10.57 | 640,970 | +0.27(+2.62%) |
Feb 16, 2021 | 9.991 | 10.33 | 9.815 | 10.30 | 740,123 | +0.54(+5.53%) |
Feb 12, 2021 | 9.824 | 9.926 | 9.508 | 9.759 | 459,320 | -0.10(-1.04%) |
Feb 11, 2021 | 9.033 | 9.861 | 8.894 | 9.861 | 793,114 | +0.88(+9.84%) |
Feb 10, 2021 | 9.433 | 9.852 | 8.875 | 8.977 | 649,475 | -0.20(-2.23%) |
Feb 09, 2021 | 9.228 | 9.442 | 8.521 | 9.182 | 756,041 | -0.12(-1.30%) |
Feb 08, 2021 | 8.614 | 9.303 | 8.614 | 9.303 | 577,967 | +0.80(+9.41%) |
Feb 05, 2021 | 8.735 | 9.080 | 8.317 | 8.503 | 424,600 | -0.11(-1.30%) |
Feb 04, 2021 | 8.484 | 8.791 | 8.214 | 8.614 | 454,856 | +0.13(+1.54%) |
Feb 03, 2021 | 8.680 | 8.796 | 8.438 | 8.484 | 268,577 | -0.12(-1.41%) |
Feb 02, 2021 | 8.400 | 8.819 | 8.396 | 8.605 | 519,320 | +0.43(+5.23%) |