Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.831 | 8.904 | 8.799 | 8.848 | 147,009 | -0.02(-0.18%) |
Apr 29, 2021 | 8.977 | 9.042 | 8.856 | 8.864 | 125,500 | -0.01(-0.09%) |
Apr 28, 2021 | 8.920 | 8.953 | 8.856 | 8.872 | 92,963 | -0.02(-0.18%) |
Apr 27, 2021 | 8.912 | 8.993 | 8.848 | 8.888 | 166,808 | -0.06(-0.63%) |
Apr 26, 2021 | 9.026 | 9.090 | 8.912 | 8.945 | 119,228 | +0.00(+0.00%) |
Apr 23, 2021 | 8.953 | 9.048 | 8.872 | 8.945 | 181,229 | +0.05(+0.55%) |
Apr 22, 2021 | 8.985 | 9.042 | 8.880 | 8.896 | 182,720 | -0.05(-0.54%) |
Apr 21, 2021 | 8.945 | 9.131 | 8.904 | 8.945 | 171,056 | -0.02(-0.27%) |
Apr 20, 2021 | 8.961 | 9.058 | 8.888 | 8.969 | 116,843 | +0.01(+0.09%) |
Apr 19, 2021 | 8.961 | 8.985 | 8.825 | 8.961 | 218,337 | +0.00(+0.00%) |
Apr 16, 2021 | 9.042 | 9.107 | 8.880 | 8.961 | 189,383 | -0.02(-0.18%) |
Apr 15, 2021 | 8.896 | 8.985 | 8.815 | 8.977 | 121,779 | +0.13(+1.46%) |
Apr 14, 2021 | 8.945 | 9.065 | 8.839 | 8.848 | 159,029 | -0.07(-0.82%) |
Apr 13, 2021 | 8.864 | 8.977 | 8.775 | 8.920 | 149,290 | +0.06(+0.64%) |
Apr 12, 2021 | 8.775 | 8.896 | 8.702 | 8.864 | 134,732 | +0.06(+0.74%) |
Apr 09, 2021 | 8.742 | 8.848 | 8.669 | 8.799 | 184,441 | +0.06(+0.65%) |
Apr 08, 2021 | 8.864 | 9.009 | 8.694 | 8.742 | 297,898 | -0.16(-1.82%) |
Apr 07, 2021 | 8.824 | 8.960 | 8.784 | 8.904 | 361,136 | -0.01(-0.09%) |
Apr 06, 2021 | 8.928 | 9.096 | 8.880 | 8.912 | 409,650 | +0.03(+0.36%) |
Apr 05, 2021 | 9.040 | 9.208 | 8.697 | 8.880 | 409,295 | -0.14(-1.59%) |
Apr 01, 2021 | 8.561 | 9.048 | 8.529 | 9.024 | 465,826 | +0.54(+6.40%) |
Mar 31, 2021 | 8.409 | 8.609 | 8.361 | 8.481 | 558,349 | +0.09(+1.05%) |
Mar 30, 2021 | 8.329 | 8.561 | 8.257 | 8.393 | 243,446 | +0.13(+1.55%) |
Mar 29, 2021 | 8.385 | 8.537 | 8.138 | 8.265 | 749,121 | -0.12(-1.43%) |
Mar 26, 2021 | 8.353 | 8.513 | 8.233 | 8.385 | 242,304 | +0.14(+1.74%) |
Mar 25, 2021 | 8.193 | 9.008 | 8.074 | 8.241 | 783,947 | -0.05(-0.58%) |
Mar 24, 2021 | 8.281 | 8.665 | 8.225 | 8.289 | 325,389 | +0.10(+1.27%) |
Mar 23, 2021 | 8.177 | 8.345 | 8.122 | 8.185 | 270,728 | -0.03(-0.39%) |
Mar 22, 2021 | 8.162 | 8.281 | 7.946 | 8.217 | 462,206 | +0.09(+1.08%) |
Mar 19, 2021 | 8.441 | 8.681 | 8.130 | 8.130 | 1,398,981 | -0.48(-5.57%) |
Mar 18, 2021 | 8.800 | 8.896 | 8.577 | 8.609 | 347,396 | -0.23(-2.62%) |
Mar 17, 2021 | 8.728 | 8.888 | 8.649 | 8.840 | 249,999 | +0.07(+0.82%) |
Mar 16, 2021 | 9.000 | 9.024 | 8.736 | 8.768 | 233,660 | -0.26(-2.83%) |
Mar 15, 2021 | 9.048 | 9.176 | 8.864 | 9.024 | 337,913 | -0.08(-0.88%) |
Mar 12, 2021 | 8.888 | 9.120 | 8.888 | 9.104 | 222,519 | +0.22(+2.52%) |
Mar 11, 2021 | 8.705 | 8.880 | 8.561 | 8.880 | 267,175 | +0.17(+1.92%) |
Mar 10, 2021 | 8.513 | 8.756 | 8.473 | 8.713 | 228,381 | +0.12(+1.39%) |
Mar 09, 2021 | 9.032 | 9.032 | 8.569 | 8.593 | 387,428 | -0.39(-4.36%) |
Mar 08, 2021 | 8.705 | 9.056 | 8.689 | 8.984 | 577,975 | +0.30(+3.40%) |
Mar 05, 2021 | 8.697 | 8.697 | 8.433 | 8.689 | 229,281 | +0.15(+1.78%) |
Mar 04, 2021 | 8.728 | 8.838 | 8.441 | 8.537 | 252,534 | -0.18(-2.11%) |
Mar 03, 2021 | 8.369 | 8.768 | 8.369 | 8.721 | 219,922 | +0.41(+4.90%) |
Mar 02, 2021 | 8.146 | 8.385 | 8.002 | 8.313 | 287,608 | +0.15(+1.86%) |
Mar 01, 2021 | 8.257 | 8.385 | 8.098 | 8.162 | 282,579 | +0.05(+0.59%) |
Feb 26, 2021 | 8.537 | 8.776 | 8.114 | 8.114 | 505,897 | -0.45(-5.22%) |
Feb 25, 2021 | 8.896 | 9.152 | 8.449 | 8.561 | 325,160 | -0.28(-3.16%) |
Feb 24, 2021 | 8.689 | 8.864 | 8.657 | 8.840 | 344,154 | +0.23(+2.69%) |
Feb 23, 2021 | 8.297 | 8.665 | 8.281 | 8.609 | 481,602 | +0.32(+3.85%) |
Feb 22, 2021 | 8.090 | 8.353 | 8.026 | 8.289 | 188,227 | +0.18(+2.27%) |
Feb 19, 2021 | 8.074 | 8.114 | 7.930 | 8.106 | 226,526 | +0.06(+0.69%) |
Feb 18, 2021 | 8.042 | 8.154 | 7.986 | 8.050 | 235,354 | -0.06(-0.69%) |
Feb 17, 2021 | 8.010 | 8.209 | 8.002 | 8.106 | 188,910 | +0.05(+0.59%) |
Feb 16, 2021 | 8.106 | 8.193 | 8.018 | 8.058 | 255,155 | +0.02(+0.20%) |
Feb 12, 2021 | 8.201 | 8.273 | 7.658 | 8.042 | 347,867 | -0.23(-2.80%) |
Feb 11, 2021 | 8.313 | 8.505 | 8.209 | 8.273 | 274,173 | -0.05(-0.58%) |
Feb 10, 2021 | 8.337 | 8.537 | 8.281 | 8.321 | 196,120 | -0.01(-0.10%) |
Feb 09, 2021 | 8.209 | 8.361 | 8.098 | 8.329 | 235,344 | +0.13(+1.56%) |
Feb 08, 2021 | 8.002 | 8.209 | 7.994 | 8.201 | 165,020 | +0.22(+2.80%) |
Feb 05, 2021 | 7.986 | 7.986 | 7.874 | 7.978 | 224,773 | +0.04(+0.50%) |
Feb 04, 2021 | 7.746 | 8.010 | 7.746 | 7.938 | 189,623 | +0.20(+2.58%) |
Feb 03, 2021 | 7.714 | 7.770 | 7.634 | 7.738 | 151,057 | +0.02(+0.31%) |
Feb 02, 2021 | 7.666 | 7.770 | 7.635 | 7.714 | 239,026 | +0.05(+0.62%) |