Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.790 | 9.790 | 9.700 | 9.740 | 113,600 | -0.05(-0.51%) |
Apr 29, 2021 | 9.740 | 9.790 | 9.740 | 9.790 | 8,149 | +0.01(+0.10%) |
Apr 28, 2021 | 9.740 | 9.790 | 9.740 | 9.780 | 101,654 | +0.02(+0.20%) |
Apr 27, 2021 | 9.740 | 9.780 | 9.730 | 9.760 | 65,289 | +0.04(+0.41%) |
Apr 26, 2021 | 9.750 | 9.780 | 9.720 | 9.720 | 14,855 | -0.03(-0.31%) |
Apr 23, 2021 | 9.770 | 9.780 | 9.750 | 9.750 | 51,600 | -0.06(-0.61%) |
Apr 22, 2021 | 9.750 | 9.810 | 9.740 | 9.810 | 47,156 | +0.06(+0.62%) |
Apr 21, 2021 | 9.730 | 9.810 | 9.730 | 9.750 | 12,134 | -0.02(-0.20%) |
Apr 20, 2021 | 9.800 | 9.820 | 9.723 | 9.770 | 68,476 | -0.06(-0.61%) |
Apr 19, 2021 | 9.820 | 9.850 | 9.790 | 9.830 | 164,398 | +0.00(+0.00%) |
Apr 16, 2021 | 9.890 | 9.890 | 9.822 | 9.830 | 70,700 | -0.03(-0.30%) |
Apr 15, 2021 | 9.900 | 9.950 | 9.850 | 9.860 | 12,794 | -0.06(-0.60%) |
Apr 14, 2021 | 9.880 | 9.950 | 9.850 | 9.920 | 110,483 | +0.04(+0.40%) |
Apr 13, 2021 | 9.890 | 9.940 | 9.850 | 9.880 | 87,647 | -0.11(-1.10%) |
Apr 12, 2021 | 9.890 | 9.990 | 9.860 | 9.990 | 54,838 | +0.06(+0.60%) |
Apr 09, 2021 | 9.880 | 9.930 | 9.850 | 9.930 | 50,400 | +0.02(+0.20%) |
Apr 08, 2021 | 9.850 | 9.910 | 9.850 | 9.910 | 28,488 | +0.06(+0.61%) |
Apr 07, 2021 | 9.780 | 9.860 | 9.780 | 9.850 | 46,836 | +0.03(+0.31%) |
Apr 06, 2021 | 9.775 | 9.820 | 9.770 | 9.820 | 2,531 | +0.02(+0.20%) |
Apr 05, 2021 | 9.800 | 9.820 | 9.800 | 9.800 | 35,907 | -0.04(-0.41%) |
Apr 01, 2021 | 9.800 | 9.850 | 9.760 | 9.840 | 77,800 | +0.05(+0.51%) |
Mar 31, 2021 | 9.770 | 9.800 | 9.760 | 9.790 | 139,259 | -0.01(-0.10%) |
Mar 30, 2021 | 9.750 | 9.840 | 9.710 | 9.800 | 295,740 | +0.11(+1.14%) |
Mar 29, 2021 | 9.720 | 9.850 | 9.680 | 9.690 | 28,882 | -0.09(-0.92%) |
Mar 26, 2021 | 9.730 | 9.830 | 9.664 | 9.780 | 50,900 | +0.08(+0.82%) |
Mar 25, 2021 | 9.630 | 9.710 | 9.490 | 9.700 | 103,679 | +0.00(+0.00%) |
Mar 24, 2021 | 9.670 | 9.850 | 9.650 | 9.700 | 77,150 | +0.00(+0.00%) |
Mar 23, 2021 | 9.830 | 9.860 | 9.650 | 9.700 | 146,006 | -0.16(-1.62%) |
Mar 22, 2021 | 9.880 | 9.880 | 9.800 | 9.860 | 8,319 | +0.01(+0.10%) |
Mar 19, 2021 | 9.808 | 9.870 | 9.807 | 9.850 | 24,800 | +0.02(+0.20%) |
Mar 18, 2021 | 9.900 | 9.900 | 9.810 | 9.830 | 9,198 | -0.06(-0.61%) |
Mar 17, 2021 | 9.850 | 9.900 | 9.760 | 9.890 | 111,854 | +0.04(+0.41%) |
Mar 16, 2021 | 9.940 | 9.940 | 9.820 | 9.850 | 130,329 | -0.05(-0.51%) |
Mar 15, 2021 | 9.930 | 9.970 | 9.870 | 9.900 | 26,067 | -0.05(-0.50%) |
Mar 12, 2021 | 9.870 | 9.950 | 9.860 | 9.950 | 313,300 | +0.08(+0.81%) |
Mar 11, 2021 | 9.940 | 9.970 | 9.860 | 9.870 | 275,413 | -0.08(-0.80%) |
Mar 10, 2021 | 9.990 | 9.990 | 9.920 | 9.950 | 105,654 | -0.01(-0.10%) |
Mar 09, 2021 | 9.970 | 10.00 | 9.950 | 9.960 | 92,086 | +0.00(+0.00%) |
Mar 08, 2021 | 9.980 | 10.02 | 9.950 | 9.960 | 149,835 | -0.01(-0.10%) |
Mar 05, 2021 | 9.920 | 9.970 | 9.780 | 9.970 | 205,700 | +0.04(+0.40%) |
Mar 04, 2021 | 10.06 | 10.09 | 9.760 | 9.930 | 682,046 | -0.13(-1.29%) |
Mar 03, 2021 | 10.03 | 10.10 | 10.01 | 10.06 | 590,641 | +0.02(+0.20%) |
Mar 02, 2021 | 10.09 | 10.13 | 9.960 | 10.04 | 983,407 | -0.03(-0.30%) |
Mar 01, 2021 | 10.16 | 10.16 | 9.960 | 10.07 | 1,351,319 | +0.04(+0.40%) |
Feb 26, 2021 | 10.06 | 10.12 | 9.920 | 10.03 | 402,600 | -0.03(-0.30%) |
Feb 25, 2021 | 10.22 | 10.22 | 10.02 | 10.06 | 387,454 | -0.13(-1.28%) |
Feb 24, 2021 | 10.15 | 10.24 | 10.15 | 10.19 | 170,707 | -0.05(-0.49%) |
Feb 23, 2021 | 10.15 | 10.24 | 10.13 | 10.24 | 462,688 | +0.06(+0.59%) |
Feb 22, 2021 | 10.28 | 10.30 | 10.16 | 10.18 | 282,082 | -0.02(-0.20%) |