Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.232 | 9.433 | 9.223 | 9.387 | 31,929 | +0.10(+1.08%) |
Apr 29, 2021 | 9.141 | 9.392 | 9.141 | 9.287 | 34,931 | +0.12(+1.29%) |
Apr 28, 2021 | 9.105 | 9.178 | 9.068 | 9.169 | 15,738 | -0.02(-0.20%) |
Apr 27, 2021 | 9.023 | 9.344 | 9.023 | 9.187 | 14,848 | +0.18(+2.02%) |
Apr 26, 2021 | 8.995 | 9.159 | 8.968 | 9.005 | 25,385 | +0.01(+0.10%) |
Apr 23, 2021 | 8.932 | 9.155 | 8.831 | 8.995 | 34,343 | +0.09(+1.02%) |
Apr 22, 2021 | 8.959 | 9.077 | 8.872 | 8.904 | 36,046 | -0.07(-0.81%) |
Apr 21, 2021 | 8.704 | 9.150 | 8.676 | 8.977 | 23,724 | +0.16(+1.86%) |
Apr 20, 2021 | 8.868 | 8.877 | 8.558 | 8.813 | 28,952 | -0.07(-0.82%) |
Apr 19, 2021 | 8.895 | 8.995 | 8.704 | 8.886 | 62,824 | -0.03(-0.31%) |
Apr 16, 2021 | 8.977 | 9.087 | 8.640 | 8.913 | 134,191 | -0.17(-1.91%) |
Apr 15, 2021 | 9.187 | 9.241 | 9.014 | 9.087 | 31,001 | +0.02(+0.20%) |
Apr 14, 2021 | 9.114 | 9.214 | 9.014 | 9.068 | 37,455 | -0.05(-0.50%) |
Apr 13, 2021 | 8.959 | 9.223 | 8.868 | 9.114 | 59,432 | -0.04(-0.40%) |
Apr 12, 2021 | 9.223 | 9.387 | 8.949 | 9.150 | 41,963 | -0.16(-1.76%) |
Apr 09, 2021 | 9.460 | 9.875 | 9.287 | 9.314 | 113,892 | -0.25(-2.57%) |
Apr 08, 2021 | 9.652 | 9.661 | 9.242 | 9.560 | 50,337 | -0.01(-0.10%) |
Apr 07, 2021 | 9.615 | 9.770 | 9.469 | 9.570 | 54,373 | -0.02(-0.19%) |
Apr 06, 2021 | 9.579 | 9.615 | 9.524 | 9.588 | 23,513 | -0.07(-0.75%) |
Apr 05, 2021 | 9.861 | 9.898 | 9.524 | 9.661 | 69,469 | -0.37(-3.72%) |
Apr 01, 2021 | 9.743 | 10.03 | 9.469 | 10.03 | 64,517 | +0.26(+2.61%) |
Mar 31, 2021 | 9.597 | 9.779 | 9.351 | 9.779 | 84,001 | +0.21(+2.19%) |
Mar 30, 2021 | 9.032 | 9.570 | 9.005 | 9.570 | 76,431 | +0.39(+4.27%) |
Mar 29, 2021 | 9.169 | 9.323 | 8.831 | 9.178 | 88,895 | -0.20(-2.14%) |
Mar 26, 2021 | 9.433 | 9.442 | 9.018 | 9.378 | 142,968 | -0.05(-0.58%) |
Mar 25, 2021 | 9.251 | 9.624 | 9.059 | 9.433 | 93,490 | +0.15(+1.67%) |
Mar 24, 2021 | 9.952 | 9.980 | 9.214 | 9.278 | 155,118 | -0.69(-6.95%) |
Mar 23, 2021 | 11.39 | 11.40 | 9.797 | 9.971 | 200,776 | -0.85(-7.84%) |
Mar 22, 2021 | 10.29 | 10.99 | 10.04 | 10.82 | 218,454 | +0.77(+7.71%) |
Mar 19, 2021 | 10.94 | 10.94 | 10.04 | 10.04 | 210,667 | -0.89(-8.17%) |
Mar 18, 2021 | 10.57 | 11.01 | 10.54 | 10.94 | 376,689 | +0.23(+2.13%) |
Mar 17, 2021 | 9.652 | 10.99 | 9.387 | 10.71 | 473,843 | +1.17(+12.23%) |
Mar 16, 2021 | 9.406 | 9.697 | 9.191 | 9.542 | 93,360 | -0.22(-2.24%) |
Mar 15, 2021 | 9.460 | 9.807 | 9.333 | 9.761 | 97,294 | +0.15(+1.61%) |
Mar 12, 2021 | 9.424 | 9.661 | 9.369 | 9.606 | 73,294 | +0.05(+0.57%) |
Mar 11, 2021 | 9.296 | 9.570 | 9.251 | 9.551 | 110,118 | +0.17(+1.85%) |
Mar 10, 2021 | 9.150 | 9.478 | 8.804 | 9.378 | 213,979 | -0.20(-2.09%) |
Mar 09, 2021 | 9.533 | 9.752 | 9.314 | 9.579 | 35,729 | +0.05(+0.48%) |
Mar 08, 2021 | 9.478 | 9.788 | 9.460 | 9.533 | 47,867 | +0.05(+0.58%) |
Mar 05, 2021 | 9.314 | 9.606 | 9.178 | 9.478 | 48,497 | +0.17(+1.86%) |
Mar 04, 2021 | 9.597 | 9.597 | 9.178 | 9.305 | 54,075 | -0.28(-2.95%) |
Mar 03, 2021 | 9.624 | 10.03 | 9.519 | 9.588 | 92,896 | +0.02(+0.19%) |
Mar 02, 2021 | 9.843 | 9.843 | 9.442 | 9.570 | 41,558 | -0.18(-1.87%) |
Mar 01, 2021 | 9.761 | 10.03 | 9.588 | 9.752 | 112,718 | -0.18(-1.83%) |
Feb 26, 2021 | 9.278 | 10.04 | 8.995 | 9.934 | 184,992 | +0.67(+7.28%) |
Feb 25, 2021 | 9.560 | 9.670 | 8.941 | 9.260 | 86,618 | -0.36(-3.70%) |
Feb 24, 2021 | 9.278 | 9.711 | 9.269 | 9.615 | 201,514 | +0.28(+3.03%) |
Feb 23, 2021 | 9.314 | 9.387 | 8.903 | 9.333 | 61,329 | +0.08(+0.89%) |
Feb 22, 2021 | 9.715 | 9.943 | 9.232 | 9.251 | 95,022 | -0.36(-3.70%) |
Feb 19, 2021 | 9.743 | 9.879 | 9.369 | 9.606 | 86,900 | -0.06(-0.66%) |
Feb 18, 2021 | 9.241 | 9.697 | 8.895 | 9.670 | 43,747 | +0.40(+4.33%) |
Feb 17, 2021 | 9.633 | 9.779 | 8.503 | 9.269 | 183,747 | -0.30(-3.14%) |
Feb 16, 2021 | 9.725 | 10.09 | 9.560 | 9.570 | 82,830 | -0.06(-0.66%) |
Feb 12, 2021 | 9.433 | 9.661 | 9.433 | 9.633 | 94,690 | +0.27(+2.92%) |
Feb 11, 2021 | 9.369 | 9.725 | 9.269 | 9.360 | 105,652 | -0.08(-0.87%) |
Feb 10, 2021 | 9.752 | 9.752 | 9.059 | 9.442 | 109,804 | -0.27(-2.81%) |
Feb 09, 2021 | 9.843 | 10.03 | 9.624 | 9.715 | 246,095 | -0.10(-1.02%) |
Feb 08, 2021 | 9.633 | 9.952 | 9.633 | 9.816 | 126,851 | +0.25(+2.57%) |
Feb 05, 2021 | 9.460 | 9.615 | 9.232 | 9.570 | 77,244 | +0.17(+1.84%) |
Feb 04, 2021 | 9.059 | 9.469 | 9.059 | 9.396 | 116,457 | +0.24(+2.59%) |
Feb 03, 2021 | 9.214 | 9.551 | 8.820 | 9.159 | 172,884 | -0.12(-1.28%) |
Feb 02, 2021 | 9.123 | 9.503 | 8.786 | 9.278 | 114,538 | +0.17(+1.90%) |