Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.168 | 9.172 | 9.030 | 9.122 | 910,308 | -0.05(-0.50%) |
Apr 29, 2021 | 9.130 | 9.245 | 9.068 | 9.168 | 889,358 | +0.05(+0.59%) |
Apr 28, 2021 | 9.099 | 9.172 | 9.061 | 9.114 | 647,567 | -0.02(-0.17%) |
Apr 27, 2021 | 9.114 | 9.157 | 9.053 | 9.130 | 647,467 | +0.08(+0.85%) |
Apr 26, 2021 | 9.045 | 9.191 | 9.030 | 9.053 | 733,305 | +0.01(+0.08%) |
Apr 23, 2021 | 8.900 | 9.122 | 8.877 | 9.045 | 750,248 | +0.16(+1.81%) |
Apr 22, 2021 | 8.808 | 8.969 | 8.781 | 8.884 | 944,076 | +0.12(+1.31%) |
Apr 21, 2021 | 8.662 | 8.969 | 8.555 | 8.769 | 1,751,708 | +0.06(+0.70%) |
Apr 20, 2021 | 8.815 | 8.861 | 8.577 | 8.708 | 806,096 | -0.15(-1.65%) |
Apr 19, 2021 | 8.976 | 8.987 | 8.785 | 8.854 | 880,119 | -0.12(-1.37%) |
Apr 16, 2021 | 8.969 | 9.030 | 8.861 | 8.976 | 851,654 | +0.07(+0.78%) |
Apr 15, 2021 | 8.923 | 8.938 | 8.838 | 8.907 | 743,557 | +0.03(+0.35%) |
Apr 14, 2021 | 9.030 | 9.157 | 8.865 | 8.877 | 1,241,976 | -0.15(-1.70%) |
Apr 13, 2021 | 8.869 | 9.038 | 8.823 | 9.030 | 926,180 | +0.11(+1.20%) |
Apr 12, 2021 | 8.946 | 8.953 | 8.823 | 8.923 | 744,396 | +0.01(+0.09%) |
Apr 09, 2021 | 8.854 | 8.930 | 8.800 | 8.915 | 571,419 | +0.06(+0.69%) |
Apr 08, 2021 | 8.792 | 8.861 | 8.685 | 8.854 | 1,333,023 | +0.02(+0.26%) |
Apr 07, 2021 | 8.823 | 8.884 | 8.769 | 8.831 | 649,140 | +0.01(+0.09%) |
Apr 06, 2021 | 8.892 | 8.961 | 8.800 | 8.823 | 1,092,582 | -0.10(-1.12%) |
Apr 05, 2021 | 9.099 | 9.161 | 8.823 | 8.923 | 1,155,701 | -0.14(-1.52%) |
Apr 01, 2021 | 9.099 | 9.099 | 8.923 | 9.061 | 833,015 | +0.01(+0.08%) |
Mar 31, 2021 | 8.907 | 9.099 | 8.854 | 9.053 | 1,650,534 | +0.11(+1.20%) |
Mar 30, 2021 | 8.815 | 8.984 | 8.815 | 8.946 | 589,788 | +0.12(+1.39%) |
Mar 29, 2021 | 8.891 | 9.034 | 8.763 | 8.823 | 921,275 | -0.13(-1.43%) |
Mar 26, 2021 | 8.906 | 8.959 | 8.710 | 8.951 | 962,076 | +0.19(+2.15%) |
Mar 25, 2021 | 8.529 | 8.838 | 8.423 | 8.763 | 1,905,596 | +0.11(+1.22%) |
Mar 24, 2021 | 8.732 | 9.106 | 8.649 | 8.657 | 1,662,798 | +0.00(+0.00%) |
Mar 23, 2021 | 8.898 | 8.966 | 8.544 | 8.657 | 1,958,904 | -0.23(-2.63%) |
Mar 22, 2021 | 9.117 | 9.117 | 8.861 | 8.891 | 1,457,919 | -0.29(-3.20%) |
Mar 19, 2021 | 9.049 | 9.230 | 8.906 | 9.185 | 3,395,713 | +0.17(+1.92%) |
Mar 18, 2021 | 9.275 | 9.290 | 8.944 | 9.011 | 1,147,645 | -0.27(-2.92%) |
Mar 17, 2021 | 9.049 | 9.283 | 9.019 | 9.283 | 1,036,565 | +0.21(+2.33%) |
Mar 16, 2021 | 9.185 | 9.223 | 9.008 | 9.072 | 832,466 | -0.14(-1.47%) |
Mar 15, 2021 | 9.094 | 9.223 | 9.064 | 9.208 | 1,529,560 | +0.07(+0.74%) |
Mar 12, 2021 | 9.147 | 9.275 | 9.057 | 9.140 | 879,461 | +0.08(+0.92%) |
Mar 11, 2021 | 9.049 | 9.155 | 8.861 | 9.057 | 1,265,066 | +0.10(+1.09%) |
Mar 10, 2021 | 8.800 | 9.049 | 8.740 | 8.959 | 1,400,285 | +0.23(+2.68%) |
Mar 09, 2021 | 8.830 | 8.830 | 8.597 | 8.725 | 1,164,687 | -0.07(-0.77%) |
Mar 08, 2021 | 8.536 | 8.898 | 8.529 | 8.793 | 2,044,730 | +0.26(+3.09%) |
Mar 05, 2021 | 8.597 | 8.699 | 8.054 | 8.529 | 1,809,579 | +0.01(+0.09%) |
Mar 04, 2021 | 8.748 | 8.823 | 8.318 | 8.521 | 1,809,347 | -0.29(-3.25%) |
Mar 03, 2021 | 8.770 | 8.974 | 8.755 | 8.808 | 1,712,235 | +0.05(+0.52%) |
Mar 02, 2021 | 8.861 | 8.929 | 8.604 | 8.763 | 2,159,648 | +0.13(+1.48%) |
Mar 01, 2021 | 8.830 | 8.898 | 8.536 | 8.634 | 1,367,081 | +0.01(+0.09%) |
Feb 26, 2021 | 8.431 | 8.748 | 8.295 | 8.627 | 1,693,679 | +0.24(+2.88%) |
Feb 25, 2021 | 8.861 | 9.027 | 8.370 | 8.386 | 1,720,656 | -0.43(-4.88%) |
Feb 24, 2021 | 8.295 | 8.846 | 8.288 | 8.815 | 1,756,887 | +0.59(+7.15%) |
Feb 23, 2021 | 8.257 | 8.303 | 7.963 | 8.227 | 1,753,210 | -0.01(-0.09%) |
Feb 22, 2021 | 8.137 | 8.325 | 8.084 | 8.235 | 1,260,850 | +0.06(+0.74%) |
Feb 19, 2021 | 7.820 | 8.182 | 7.820 | 8.174 | 1,178,759 | +0.33(+4.23%) |
Feb 18, 2021 | 7.903 | 7.978 | 7.820 | 7.843 | 1,099,558 | -0.10(-1.23%) |
Feb 17, 2021 | 7.971 | 8.001 | 7.714 | 7.941 | 1,131,869 | -0.06(-0.75%) |
Feb 16, 2021 | 7.880 | 8.129 | 7.880 | 8.001 | 1,902,567 | +0.16(+2.02%) |
Feb 12, 2021 | 7.647 | 7.843 | 7.616 | 7.843 | 1,026,391 | +0.14(+1.76%) |
Feb 11, 2021 | 7.624 | 7.775 | 7.564 | 7.707 | 1,106,759 | +0.08(+1.09%) |
Feb 10, 2021 | 7.722 | 7.775 | 7.616 | 7.624 | 922,901 | -0.05(-0.69%) |
Feb 09, 2021 | 7.647 | 7.737 | 7.481 | 7.677 | 1,626,320 | -0.29(-3.60%) |
Feb 08, 2021 | 7.880 | 7.993 | 7.858 | 7.963 | 837,327 | +0.09(+1.15%) |
Feb 05, 2021 | 7.971 | 8.046 | 7.786 | 7.873 | 1,238,168 | +0.01(+0.10%) |
Feb 04, 2021 | 7.654 | 7.880 | 7.647 | 7.865 | 1,296,757 | +0.17(+2.15%) |
Feb 03, 2021 | 7.805 | 7.986 | 7.699 | 7.699 | 1,435,316 | -0.01(-0.10%) |
Feb 02, 2021 | 7.549 | 7.760 | 7.511 | 7.707 | 1,410,501 | +0.23(+3.13%) |