Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.019 | 9.093 | 8.986 | 9.035 | 143,953 | -0.02(-0.18%) |
Apr 29, 2021 | 9.168 | 9.234 | 9.044 | 9.052 | 122,891 | -0.01(-0.09%) |
Apr 28, 2021 | 9.110 | 9.143 | 9.044 | 9.060 | 91,030 | -0.02(-0.18%) |
Apr 27, 2021 | 9.101 | 9.184 | 9.035 | 9.077 | 163,341 | -0.06(-0.63%) |
Apr 26, 2021 | 9.217 | 9.283 | 9.101 | 9.135 | 116,749 | +0.00(+0.00%) |
Apr 23, 2021 | 9.143 | 9.240 | 9.060 | 9.135 | 177,461 | +0.05(+0.55%) |
Apr 22, 2021 | 9.176 | 9.234 | 9.068 | 9.085 | 178,921 | -0.05(-0.54%) |
Apr 21, 2021 | 9.135 | 9.325 | 9.093 | 9.135 | 167,499 | -0.02(-0.27%) |
Apr 20, 2021 | 9.151 | 9.250 | 9.077 | 9.159 | 114,413 | +0.01(+0.09%) |
Apr 19, 2021 | 9.151 | 9.176 | 9.013 | 9.151 | 213,798 | +0.00(+0.00%) |
Apr 16, 2021 | 9.234 | 9.300 | 9.068 | 9.151 | 185,445 | -0.02(-0.18%) |
Apr 15, 2021 | 9.085 | 9.176 | 9.002 | 9.168 | 119,247 | +0.13(+1.46%) |
Apr 14, 2021 | 9.135 | 9.258 | 9.027 | 9.035 | 155,723 | -0.07(-0.82%) |
Apr 13, 2021 | 9.052 | 9.168 | 8.961 | 9.110 | 146,186 | +0.06(+0.64%) |
Apr 12, 2021 | 8.961 | 9.085 | 8.887 | 9.052 | 131,931 | +0.07(+0.74%) |
Apr 09, 2021 | 8.928 | 9.035 | 8.854 | 8.986 | 180,606 | +0.06(+0.65%) |
Apr 08, 2021 | 9.052 | 9.201 | 8.878 | 8.928 | 291,705 | -0.17(-1.82%) |
Apr 07, 2021 | 9.012 | 9.150 | 8.971 | 9.093 | 353,628 | -0.01(-0.09%) |
Apr 06, 2021 | 9.118 | 9.289 | 9.069 | 9.101 | 401,133 | +0.03(+0.36%) |
Apr 05, 2021 | 9.232 | 9.403 | 8.881 | 9.069 | 400,786 | -0.15(-1.59%) |
Apr 01, 2021 | 8.743 | 9.240 | 8.710 | 9.216 | 456,141 | +0.55(+6.40%) |
Mar 31, 2021 | 8.588 | 8.791 | 8.539 | 8.661 | 546,741 | +0.09(+1.05%) |
Mar 30, 2021 | 8.506 | 8.743 | 8.433 | 8.571 | 238,385 | +0.13(+1.55%) |
Mar 29, 2021 | 8.563 | 8.718 | 8.310 | 8.441 | 733,546 | -0.12(-1.43%) |
Mar 26, 2021 | 8.531 | 8.694 | 8.408 | 8.563 | 237,267 | +0.15(+1.74%) |
Mar 25, 2021 | 8.367 | 9.199 | 8.245 | 8.416 | 767,649 | -0.05(-0.58%) |
Mar 24, 2021 | 8.457 | 8.849 | 8.400 | 8.465 | 318,624 | +0.11(+1.27%) |
Mar 23, 2021 | 8.351 | 8.522 | 8.294 | 8.359 | 265,100 | -0.03(-0.39%) |
Mar 22, 2021 | 8.335 | 8.457 | 8.115 | 8.392 | 452,596 | +0.09(+1.08%) |
Mar 19, 2021 | 8.620 | 8.865 | 8.302 | 8.302 | 1,369,896 | -0.49(-5.57%) |
Mar 18, 2021 | 8.987 | 9.085 | 8.759 | 8.791 | 340,173 | -0.24(-2.62%) |
Mar 17, 2021 | 8.914 | 9.077 | 8.832 | 9.028 | 244,802 | +0.07(+0.82%) |
Mar 16, 2021 | 9.191 | 9.216 | 8.922 | 8.955 | 228,802 | -0.26(-2.83%) |
Mar 15, 2021 | 9.240 | 9.371 | 9.052 | 9.216 | 330,887 | -0.08(-0.88%) |
Mar 12, 2021 | 9.077 | 9.313 | 9.077 | 9.297 | 217,893 | +0.23(+2.52%) |
Mar 11, 2021 | 8.889 | 9.069 | 8.743 | 9.069 | 261,620 | +0.17(+1.92%) |
Mar 10, 2021 | 8.694 | 8.942 | 8.653 | 8.898 | 223,633 | +0.12(+1.39%) |
Mar 09, 2021 | 9.224 | 9.224 | 8.751 | 8.775 | 379,373 | -0.40(-4.36%) |
Mar 08, 2021 | 8.889 | 9.248 | 8.873 | 9.175 | 565,959 | +0.30(+3.40%) |
Mar 05, 2021 | 8.881 | 8.881 | 8.612 | 8.873 | 224,514 | +0.15(+1.78%) |
Mar 04, 2021 | 8.914 | 9.026 | 8.620 | 8.718 | 247,283 | -0.19(-2.11%) |
Mar 03, 2021 | 8.547 | 8.955 | 8.547 | 8.906 | 215,350 | +0.42(+4.90%) |
Mar 02, 2021 | 8.318 | 8.563 | 8.172 | 8.490 | 281,629 | +0.15(+1.86%) |
Mar 01, 2021 | 8.433 | 8.563 | 8.270 | 8.335 | 276,705 | +0.05(+0.59%) |
Feb 26, 2021 | 8.718 | 8.963 | 8.286 | 8.286 | 495,379 | -0.46(-5.22%) |
Feb 25, 2021 | 9.085 | 9.346 | 8.628 | 8.743 | 318,400 | -0.29(-3.16%) |
Feb 24, 2021 | 8.873 | 9.052 | 8.840 | 9.028 | 336,999 | +0.24(+2.69%) |
Feb 23, 2021 | 8.473 | 8.849 | 8.457 | 8.791 | 471,590 | +0.33(+3.85%) |
Feb 22, 2021 | 8.261 | 8.531 | 8.196 | 8.465 | 184,314 | +0.19(+2.27%) |
Feb 19, 2021 | 8.245 | 8.286 | 8.098 | 8.278 | 221,817 | +0.06(+0.69%) |
Feb 18, 2021 | 8.212 | 8.327 | 8.155 | 8.221 | 230,461 | -0.06(-0.69%) |
Feb 17, 2021 | 8.180 | 8.384 | 8.172 | 8.278 | 184,982 | +0.05(+0.59%) |
Feb 16, 2021 | 8.278 | 8.367 | 8.188 | 8.229 | 249,850 | +0.02(+0.20%) |
Feb 12, 2021 | 8.376 | 8.449 | 7.821 | 8.212 | 340,634 | -0.24(-2.80%) |
Feb 11, 2021 | 8.490 | 8.685 | 8.384 | 8.449 | 268,473 | -0.05(-0.58%) |
Feb 10, 2021 | 8.514 | 8.718 | 8.457 | 8.498 | 192,043 | -0.01(-0.10%) |
Feb 09, 2021 | 8.384 | 8.539 | 8.270 | 8.506 | 230,452 | +0.13(+1.56%) |
Feb 08, 2021 | 8.172 | 8.384 | 8.164 | 8.376 | 161,589 | +0.23(+2.80%) |
Feb 05, 2021 | 8.155 | 8.155 | 8.041 | 8.147 | 220,100 | +0.04(+0.50%) |
Feb 04, 2021 | 7.911 | 8.180 | 7.911 | 8.106 | 185,681 | +0.20(+2.58%) |
Feb 03, 2021 | 7.878 | 7.935 | 7.797 | 7.903 | 147,917 | +0.02(+0.31%) |
Feb 02, 2021 | 7.829 | 7.935 | 7.797 | 7.878 | 234,057 | +0.05(+0.62%) |