Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.34 | 11.57 | 11.22 | 11.43 | 123,085 | +0.22(+1.92%) |
Apr 29, 2021 | 11.18 | 11.31 | 10.71 | 11.21 | 406,133 | +0.10(+0.88%) |
Apr 28, 2021 | 11.19 | 11.27 | 10.95 | 11.12 | 111,683 | -0.07(-0.64%) |
Apr 27, 2021 | 11.07 | 11.21 | 10.98 | 11.19 | 69,849 | +0.18(+1.62%) |
Apr 26, 2021 | 11.00 | 11.02 | 10.64 | 11.01 | 101,535 | +0.04(+0.41%) |
Apr 23, 2021 | 10.81 | 11.04 | 10.74 | 10.96 | 107,228 | +0.08(+0.74%) |
Apr 22, 2021 | 11.22 | 11.43 | 10.80 | 10.88 | 203,660 | -0.13(-1.21%) |
Apr 21, 2021 | 10.58 | 11.18 | 10.54 | 11.02 | 337,034 | +0.48(+4.57%) |
Apr 20, 2021 | 10.16 | 10.54 | 9.841 | 10.54 | 201,206 | +0.53(+5.25%) |
Apr 19, 2021 | 9.966 | 10.04 | 9.788 | 10.01 | 63,361 | +0.12(+1.17%) |
Apr 16, 2021 | 9.690 | 9.975 | 9.622 | 9.895 | 81,067 | +0.18(+1.83%) |
Apr 15, 2021 | 9.699 | 9.752 | 9.449 | 9.717 | 58,645 | +0.01(+0.09%) |
Apr 14, 2021 | 9.494 | 9.770 | 9.423 | 9.708 | 65,255 | +0.22(+2.35%) |
Apr 13, 2021 | 9.414 | 9.503 | 9.182 | 9.485 | 55,486 | +0.02(+0.19%) |
Apr 12, 2021 | 9.458 | 9.610 | 9.325 | 9.467 | 54,614 | -0.10(-1.02%) |
Apr 09, 2021 | 9.583 | 9.726 | 9.458 | 9.565 | 79,944 | -0.06(-0.65%) |
Apr 08, 2021 | 9.708 | 9.740 | 9.504 | 9.628 | 58,531 | -0.01(-0.09%) |
Apr 07, 2021 | 9.637 | 9.841 | 9.512 | 9.637 | 57,831 | -0.02(-0.18%) |
Apr 06, 2021 | 9.708 | 9.859 | 9.637 | 9.654 | 40,155 | -0.01(-0.09%) |
Apr 05, 2021 | 9.975 | 9.975 | 9.397 | 9.663 | 156,187 | -0.14(-1.45%) |
Apr 01, 2021 | 10.01 | 10.01 | 9.708 | 9.806 | 60,856 | -0.11(-1.08%) |
Mar 31, 2021 | 9.984 | 10.06 | 9.886 | 9.913 | 61,275 | -0.06(-0.63%) |
Mar 30, 2021 | 9.886 | 10.06 | 9.824 | 9.975 | 44,006 | -0.02(-0.18%) |
Mar 29, 2021 | 10.33 | 10.33 | 9.975 | 9.993 | 69,977 | -0.37(-3.61%) |
Mar 26, 2021 | 10.18 | 10.39 | 10.07 | 10.37 | 75,902 | +0.35(+3.47%) |
Mar 25, 2021 | 9.832 | 10.10 | 9.726 | 10.02 | 63,364 | +0.04(+0.45%) |
Mar 24, 2021 | 10.14 | 10.51 | 9.816 | 9.975 | 122,221 | +0.00(+0.00%) |
Mar 23, 2021 | 10.56 | 10.56 | 9.877 | 9.975 | 205,677 | -0.50(-4.76%) |
Mar 22, 2021 | 10.08 | 10.64 | 10.08 | 10.47 | 275,927 | +0.39(+3.89%) |
Mar 19, 2021 | 9.619 | 10.11 | 9.280 | 10.08 | 191,102 | +0.53(+5.60%) |
Mar 18, 2021 | 9.734 | 10.31 | 9.490 | 9.547 | 201,305 | -0.19(-1.92%) |
Mar 17, 2021 | 9.173 | 9.975 | 9.138 | 9.734 | 232,434 | +0.62(+6.84%) |
Mar 16, 2021 | 9.503 | 9.503 | 9.111 | 9.111 | 96,160 | -0.37(-3.94%) |
Mar 15, 2021 | 9.084 | 9.699 | 9.040 | 9.485 | 207,743 | +0.43(+4.72%) |
Mar 12, 2021 | 9.013 | 9.173 | 8.866 | 9.058 | 159,776 | +0.00(+0.00%) |
Mar 11, 2021 | 9.173 | 9.191 | 8.915 | 9.058 | 104,035 | -0.13(-1.45%) |
Mar 10, 2021 | 8.906 | 9.298 | 8.835 | 9.191 | 244,596 | +0.40(+4.56%) |
Mar 09, 2021 | 8.897 | 8.995 | 8.684 | 8.790 | 101,095 | -0.06(-0.70%) |
Mar 08, 2021 | 8.773 | 8.995 | 8.764 | 8.853 | 84,704 | +0.05(+0.61%) |
Mar 05, 2021 | 8.888 | 8.951 | 8.586 | 8.799 | 86,905 | +0.02(+0.20%) |
Mar 04, 2021 | 8.799 | 8.986 | 8.584 | 8.782 | 187,109 | -0.10(-1.10%) |
Mar 03, 2021 | 9.084 | 9.093 | 8.808 | 8.879 | 118,309 | +0.01(+0.10%) |
Mar 02, 2021 | 8.639 | 9.022 | 8.639 | 8.871 | 101,636 | +0.21(+2.47%) |
Mar 01, 2021 | 8.541 | 8.808 | 8.532 | 8.657 | 72,090 | +0.12(+1.36%) |
Feb 26, 2021 | 8.568 | 8.782 | 8.497 | 8.541 | 49,740 | -0.12(-1.34%) |
Feb 25, 2021 | 9.049 | 9.084 | 8.657 | 8.657 | 50,424 | -0.43(-4.71%) |
Feb 24, 2021 | 8.790 | 9.084 | 8.744 | 9.084 | 70,421 | +0.39(+4.51%) |
Feb 23, 2021 | 8.755 | 8.826 | 8.283 | 8.692 | 145,498 | -0.20(-2.20%) |
Feb 22, 2021 | 8.933 | 9.138 | 8.822 | 8.888 | 72,452 | -0.15(-1.67%) |
Feb 19, 2021 | 8.906 | 9.102 | 8.782 | 9.040 | 88,814 | +0.22(+2.53%) |
Feb 18, 2021 | 8.995 | 9.084 | 8.817 | 8.817 | 65,395 | -0.12(-1.39%) |
Feb 17, 2021 | 9.173 | 9.173 | 8.853 | 8.942 | 158,666 | -0.26(-2.81%) |
Feb 16, 2021 | 8.817 | 9.334 | 8.817 | 9.200 | 194,310 | +0.04(+0.49%) |
Feb 12, 2021 | 8.782 | 9.289 | 8.782 | 9.156 | 237,699 | +0.37(+4.15%) |
Feb 11, 2021 | 8.906 | 8.915 | 8.719 | 8.790 | 44,449 | -0.11(-1.20%) |
Feb 10, 2021 | 9.075 | 9.120 | 8.817 | 8.897 | 83,192 | -0.11(-1.19%) |
Feb 09, 2021 | 8.888 | 9.156 | 8.826 | 9.004 | 95,744 | +0.04(+0.50%) |
Feb 08, 2021 | 8.835 | 9.316 | 8.835 | 8.960 | 232,972 | +0.05(+0.60%) |
Feb 05, 2021 | 8.808 | 9.111 | 8.733 | 8.906 | 123,509 | +0.22(+2.56%) |
Feb 04, 2021 | 8.630 | 8.906 | 8.543 | 8.684 | 161,980 | +0.04(+0.52%) |
Feb 03, 2021 | 8.283 | 8.675 | 8.283 | 8.639 | 89,932 | +0.34(+4.08%) |
Feb 02, 2021 | 8.194 | 8.327 | 8.033 | 8.301 | 87,950 | +0.15(+1.86%) |