Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.180 | 9.216 | 9.153 | 9.207 | 74,473 | +0.06(+0.69%) |
Apr 29, 2021 | 9.189 | 9.189 | 9.126 | 9.144 | 50,306 | -0.03(-0.29%) |
Apr 28, 2021 | 9.198 | 9.198 | 9.135 | 9.171 | 54,299 | +0.01(+0.10%) |
Apr 27, 2021 | 9.171 | 9.198 | 9.162 | 9.162 | 86,181 | -0.04(-0.49%) |
Apr 26, 2021 | 9.198 | 9.234 | 9.189 | 9.207 | 66,558 | -0.01(-0.10%) |
Apr 23, 2021 | 9.225 | 9.239 | 9.171 | 9.216 | 44,103 | +0.02(+0.19%) |
Apr 22, 2021 | 9.207 | 9.243 | 9.189 | 9.198 | 56,704 | -0.04(-0.39%) |
Apr 21, 2021 | 9.225 | 9.261 | 9.189 | 9.234 | 52,096 | +0.01(+0.10%) |
Apr 20, 2021 | 9.243 | 9.243 | 9.189 | 9.225 | 49,947 | +0.01(+0.10%) |
Apr 19, 2021 | 9.234 | 9.252 | 9.189 | 9.216 | 28,735 | +0.00(+0.00%) |
Apr 16, 2021 | 9.270 | 9.277 | 9.189 | 9.216 | 37,515 | -0.04(-0.39%) |
Apr 15, 2021 | 9.234 | 9.288 | 9.216 | 9.252 | 49,029 | +0.04(+0.39%) |
Apr 14, 2021 | 9.261 | 9.261 | 9.207 | 9.216 | 39,913 | -0.01(-0.13%) |
Apr 13, 2021 | 9.201 | 9.237 | 9.183 | 9.228 | 28,554 | +0.03(+0.29%) |
Apr 12, 2021 | 9.237 | 9.246 | 9.148 | 9.201 | 60,301 | -0.02(-0.19%) |
Apr 09, 2021 | 9.219 | 9.264 | 9.219 | 9.219 | 34,142 | +0.00(+0.00%) |
Apr 08, 2021 | 9.228 | 9.237 | 9.210 | 9.219 | 60,943 | +0.00(+0.00%) |
Apr 07, 2021 | 9.174 | 9.237 | 9.148 | 9.219 | 65,351 | +0.02(+0.19%) |
Apr 06, 2021 | 9.165 | 9.201 | 9.165 | 9.201 | 48,077 | +0.05(+0.59%) |
Apr 05, 2021 | 9.139 | 9.165 | 9.121 | 9.148 | 44,787 | +0.03(+0.29%) |
Apr 01, 2021 | 9.121 | 9.198 | 9.094 | 9.121 | 102,314 | -0.01(-0.10%) |
Mar 31, 2021 | 9.112 | 9.139 | 9.085 | 9.130 | 68,395 | +0.02(+0.20%) |
Mar 30, 2021 | 9.067 | 9.121 | 9.049 | 9.112 | 36,224 | +0.09(+0.99%) |
Mar 29, 2021 | 9.014 | 9.058 | 9.014 | 9.023 | 62,727 | +0.01(+0.15%) |
Mar 26, 2021 | 9.023 | 9.058 | 9.005 | 9.009 | 48,582 | +0.00(+0.05%) |
Mar 25, 2021 | 8.996 | 9.031 | 8.996 | 9.005 | 31,303 | +0.00(+0.00%) |
Mar 24, 2021 | 9.014 | 9.023 | 8.996 | 9.005 | 91,490 | +0.03(+0.30%) |
Mar 23, 2021 | 8.978 | 8.978 | 8.960 | 8.978 | 62,067 | +0.00(+0.00%) |
Mar 22, 2021 | 8.987 | 8.996 | 8.960 | 8.978 | 65,073 | +0.02(+0.20%) |
Mar 19, 2021 | 8.996 | 8.996 | 8.933 | 8.960 | 52,388 | +0.00(+0.00%) |
Mar 18, 2021 | 8.978 | 9.014 | 8.933 | 8.960 | 85,778 | -0.05(-0.59%) |
Mar 17, 2021 | 8.996 | 9.014 | 8.996 | 9.014 | 52,513 | -0.01(-0.11%) |
Mar 16, 2021 | 9.033 | 9.042 | 9.006 | 9.024 | 56,593 | +0.00(+0.00%) |
Mar 15, 2021 | 8.979 | 9.051 | 8.979 | 9.024 | 64,296 | +0.04(+0.50%) |
Mar 12, 2021 | 9.006 | 9.033 | 8.961 | 8.979 | 57,586 | -0.06(-0.69%) |
Mar 11, 2021 | 9.024 | 9.060 | 9.002 | 9.042 | 58,507 | +0.06(+0.70%) |
Mar 10, 2021 | 8.970 | 9.006 | 8.943 | 8.979 | 139,185 | +0.03(+0.30%) |
Mar 09, 2021 | 8.935 | 8.997 | 8.935 | 8.952 | 73,609 | +0.03(+0.30%) |
Mar 08, 2021 | 8.881 | 8.970 | 8.881 | 8.926 | 90,650 | +0.04(+0.40%) |
Mar 05, 2021 | 8.872 | 8.935 | 8.827 | 8.890 | 86,044 | +0.04(+0.40%) |
Mar 04, 2021 | 8.961 | 8.961 | 8.836 | 8.854 | 103,784 | -0.10(-1.12%) |
Mar 03, 2021 | 8.999 | 8.999 | 8.927 | 8.954 | 82,717 | -0.04(-0.50%) |
Mar 02, 2021 | 9.070 | 9.115 | 8.990 | 8.999 | 88,181 | -0.07(-0.79%) |
Mar 01, 2021 | 9.311 | 9.311 | 9.061 | 9.070 | 83,620 | -0.03(-0.29%) |
Feb 26, 2021 | 9.043 | 9.195 | 9.034 | 9.097 | 52,751 | +0.11(+1.19%) |
Feb 25, 2021 | 9.177 | 9.302 | 8.963 | 8.990 | 128,767 | -0.23(-2.51%) |
Feb 24, 2021 | 9.311 | 9.355 | 9.159 | 9.221 | 77,919 | -0.13(-1.43%) |
Feb 23, 2021 | 9.587 | 9.596 | 9.355 | 9.355 | 38,077 | -0.24(-2.51%) |
Feb 22, 2021 | 9.720 | 9.720 | 9.578 | 9.596 | 23,874 | -0.10(-1.01%) |
Feb 19, 2021 | 9.712 | 9.729 | 9.685 | 9.694 | 19,304 | +0.01(+0.09%) |
Feb 18, 2021 | 9.587 | 9.703 | 9.587 | 9.685 | 20,827 | +0.04(+0.37%) |
Feb 17, 2021 | 9.605 | 9.765 | 9.587 | 9.649 | 26,380 | +0.06(+0.65%) |
Feb 16, 2021 | 9.640 | 9.649 | 9.560 | 9.587 | 26,113 | -0.06(-0.65%) |
Feb 12, 2021 | 9.614 | 9.658 | 9.596 | 9.649 | 24,692 | +0.03(+0.28%) |
Feb 11, 2021 | 9.551 | 9.622 | 9.551 | 9.622 | 21,472 | +0.10(+1.09%) |
Feb 10, 2021 | 9.492 | 9.599 | 9.466 | 9.519 | 48,420 | +0.04(+0.47%) |
Feb 09, 2021 | 9.385 | 9.501 | 9.385 | 9.474 | 33,580 | +0.09(+0.95%) |
Feb 08, 2021 | 9.528 | 9.528 | 9.376 | 9.385 | 27,216 | -0.10(-1.03%) |
Feb 05, 2021 | 9.421 | 9.528 | 9.421 | 9.483 | 27,341 | +0.09(+0.95%) |
Feb 04, 2021 | 9.421 | 9.483 | 9.385 | 9.394 | 28,494 | -0.03(-0.28%) |
Feb 03, 2021 | 9.554 | 9.563 | 9.412 | 9.421 | 47,580 | -0.07(-0.75%) |
Feb 02, 2021 | 9.554 | 9.590 | 9.039 | 9.492 | 54,832 | -0.02(-0.19%) |