Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.217 | 9.217 | 9.118 | 9.145 | 519,149 | -0.12(-1.26%) |
Apr 29, 2021 | 9.279 | 9.288 | 9.199 | 9.261 | 759,284 | +0.05(+0.58%) |
Apr 28, 2021 | 9.270 | 9.270 | 9.163 | 9.208 | 562,328 | +0.10(+1.08%) |
Apr 27, 2021 | 9.127 | 9.127 | 9.077 | 9.109 | 953,426 | -0.02(-0.20%) |
Apr 26, 2021 | 9.109 | 9.145 | 9.055 | 9.127 | 883,303 | -0.03(-0.29%) |
Apr 23, 2021 | 9.163 | 9.199 | 9.136 | 9.154 | 420,454 | +0.00(+0.00%) |
Apr 22, 2021 | 9.270 | 9.270 | 9.109 | 9.154 | 704,292 | -0.23(-2.48%) |
Apr 21, 2021 | 9.172 | 9.387 | 9.154 | 9.387 | 754,314 | +0.35(+3.87%) |
Apr 20, 2021 | 9.073 | 9.082 | 9.011 | 9.038 | 680,538 | -0.03(-0.30%) |
Apr 19, 2021 | 9.091 | 9.109 | 9.038 | 9.064 | 629,684 | -0.11(-1.17%) |
Apr 16, 2021 | 9.118 | 9.181 | 9.064 | 9.172 | 769,010 | +0.18(+1.99%) |
Apr 15, 2021 | 9.047 | 9.073 | 8.984 | 8.993 | 609,546 | -0.13(-1.47%) |
Apr 14, 2021 | 9.118 | 9.151 | 9.078 | 9.127 | 553,471 | -0.01(-0.10%) |
Apr 13, 2021 | 9.136 | 9.172 | 9.132 | 9.136 | 455,304 | -0.02(-0.20%) |
Apr 12, 2021 | 9.154 | 9.181 | 9.136 | 9.154 | 659,885 | -0.04(-0.39%) |
Apr 09, 2021 | 9.136 | 9.199 | 9.118 | 9.190 | 394,218 | -0.03(-0.29%) |
Apr 08, 2021 | 9.261 | 9.297 | 9.163 | 9.217 | 785,739 | -0.02(-0.19%) |
Apr 07, 2021 | 9.261 | 9.279 | 9.185 | 9.235 | 554,305 | -0.09(-0.96%) |
Apr 06, 2021 | 9.315 | 9.414 | 9.306 | 9.324 | 571,661 | -0.02(-0.19%) |
Apr 05, 2021 | 9.360 | 9.378 | 9.315 | 9.342 | 380,941 | +0.00(+0.00%) |
Apr 01, 2021 | 9.315 | 9.369 | 9.288 | 9.342 | 409,290 | +0.02(+0.19%) |
Mar 31, 2021 | 9.270 | 9.351 | 9.244 | 9.324 | 642,375 | -0.04(-0.38%) |
Mar 30, 2021 | 9.360 | 9.387 | 9.306 | 9.360 | 412,754 | -0.04(-0.38%) |
Mar 29, 2021 | 9.351 | 9.432 | 9.342 | 9.396 | 501,096 | +0.11(+1.16%) |
Mar 26, 2021 | 9.244 | 9.297 | 9.181 | 9.288 | 626,551 | +0.26(+2.88%) |
Mar 25, 2021 | 9.288 | 9.297 | 8.984 | 9.029 | 930,641 | -0.24(-2.61%) |
Mar 24, 2021 | 9.342 | 9.351 | 9.253 | 9.270 | 921,229 | -0.07(-0.77%) |
Mar 23, 2021 | 9.423 | 9.432 | 9.333 | 9.342 | 609,354 | -0.13(-1.42%) |
Mar 22, 2021 | 9.459 | 9.494 | 9.432 | 9.476 | 302,782 | -0.01(-0.09%) |
Mar 19, 2021 | 9.450 | 9.503 | 9.413 | 9.485 | 1,034,055 | +0.04(+0.47%) |
Mar 18, 2021 | 9.468 | 9.548 | 9.432 | 9.441 | 829,081 | -0.11(-1.13%) |
Mar 17, 2021 | 9.530 | 9.566 | 9.459 | 9.548 | 481,484 | -0.03(-0.28%) |
Mar 16, 2021 | 9.602 | 9.611 | 9.530 | 9.575 | 578,818 | -0.04(-0.47%) |
Mar 15, 2021 | 9.566 | 9.629 | 9.494 | 9.620 | 716,687 | +0.04(+0.47%) |
Mar 12, 2021 | 9.521 | 9.624 | 9.476 | 9.575 | 724,687 | -0.07(-0.74%) |
Mar 11, 2021 | 9.593 | 9.649 | 9.548 | 9.647 | 880,704 | +0.05(+0.56%) |
Mar 10, 2021 | 9.620 | 9.647 | 9.566 | 9.593 | 468,616 | -0.21(-2.10%) |
Mar 09, 2021 | 9.754 | 9.862 | 9.727 | 9.799 | 614,516 | +0.15(+1.58%) |
Mar 08, 2021 | 9.656 | 9.777 | 9.620 | 9.647 | 681,655 | +0.04(+0.47%) |
Mar 05, 2021 | 9.566 | 9.629 | 9.423 | 9.602 | 762,423 | +0.13(+1.42%) |
Mar 04, 2021 | 9.539 | 9.602 | 9.396 | 9.468 | 735,476 | -0.06(-0.66%) |
Mar 03, 2021 | 9.557 | 9.575 | 9.494 | 9.530 | 972,435 | +0.15(+1.62%) |
Mar 02, 2021 | 9.414 | 9.459 | 9.360 | 9.378 | 589,382 | -0.13(-1.32%) |
Mar 01, 2021 | 9.468 | 9.539 | 9.378 | 9.503 | 690,384 | +0.06(+0.66%) |
Feb 26, 2021 | 9.584 | 9.611 | 9.432 | 9.441 | 1,030,706 | -0.20(-2.04%) |
Feb 25, 2021 | 9.799 | 9.826 | 9.611 | 9.638 | 663,247 | -0.19(-1.91%) |
Feb 24, 2021 | 9.718 | 9.853 | 9.674 | 9.826 | 746,888 | +0.00(+0.00%) |
Feb 23, 2021 | 9.772 | 9.893 | 9.709 | 9.826 | 569,300 | +0.04(+0.37%) |
Feb 22, 2021 | 9.700 | 9.862 | 9.682 | 9.790 | 540,269 | -0.06(-0.64%) |
Feb 19, 2021 | 9.871 | 9.915 | 9.844 | 9.853 | 330,469 | +0.12(+1.20%) |
Feb 18, 2021 | 9.727 | 9.844 | 9.647 | 9.736 | 404,488 | -0.13(-1.27%) |
Feb 17, 2021 | 9.871 | 9.924 | 9.826 | 9.862 | 827,527 | +0.17(+1.76%) |
Feb 16, 2021 | 9.665 | 9.736 | 9.665 | 9.691 | 591,691 | +0.13(+1.41%) |
Feb 12, 2021 | 9.593 | 9.629 | 9.548 | 9.557 | 265,268 | -0.04(-0.47%) |
Feb 11, 2021 | 9.557 | 9.656 | 9.530 | 9.602 | 470,527 | +0.14(+1.52%) |
Feb 10, 2021 | 9.503 | 9.562 | 9.423 | 9.459 | 634,861 | +0.04(+0.48%) |
Feb 09, 2021 | 9.405 | 9.432 | 9.351 | 9.414 | 678,859 | -0.03(-0.28%) |
Feb 08, 2021 | 9.450 | 9.459 | 9.414 | 9.441 | 547,674 | -0.04(-0.47%) |
Feb 05, 2021 | 9.512 | 9.521 | 9.459 | 9.485 | 606,790 | -0.07(-0.75%) |
Feb 04, 2021 | 9.539 | 9.597 | 9.503 | 9.557 | 496,871 | -0.04(-0.47%) |
Feb 03, 2021 | 9.575 | 9.615 | 9.539 | 9.602 | 392,351 | -0.05(-0.56%) |
Feb 02, 2021 | 9.611 | 9.674 | 9.602 | 9.656 | 283,935 | +0.15(+1.60%) |