Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.948 | 9.104 | 8.948 | 9.034 | 125,831 | +0.01(+0.10%) |
Apr 29, 2021 | 9.017 | 9.052 | 8.913 | 9.026 | 118,866 | +0.00(+0.00%) |
Apr 28, 2021 | 8.982 | 9.060 | 8.939 | 9.026 | 64,495 | -0.03(-0.29%) |
Apr 27, 2021 | 9.017 | 9.095 | 8.965 | 9.052 | 59,232 | +0.03(+0.29%) |
Apr 26, 2021 | 8.991 | 9.069 | 8.965 | 9.026 | 72,186 | +0.03(+0.29%) |
Apr 23, 2021 | 8.913 | 9.086 | 8.913 | 9.000 | 55,591 | +0.13(+1.47%) |
Apr 22, 2021 | 9.008 | 9.026 | 8.861 | 8.870 | 232,274 | -0.16(-1.73%) |
Apr 21, 2021 | 8.963 | 9.060 | 8.963 | 9.026 | 89,856 | +0.13(+1.46%) |
Apr 20, 2021 | 8.861 | 9.043 | 8.844 | 8.896 | 57,008 | -0.03(-0.29%) |
Apr 19, 2021 | 8.904 | 9.008 | 8.731 | 8.922 | 89,845 | +0.02(+0.19%) |
Apr 16, 2021 | 9.000 | 9.017 | 8.852 | 8.904 | 211,065 | -0.04(-0.48%) |
Apr 15, 2021 | 9.000 | 9.008 | 8.809 | 8.948 | 46,852 | +0.02(+0.19%) |
Apr 14, 2021 | 8.844 | 9.043 | 8.844 | 8.930 | 58,447 | +0.06(+0.68%) |
Apr 13, 2021 | 9.000 | 9.000 | 8.826 | 8.870 | 67,261 | -0.10(-1.16%) |
Apr 12, 2021 | 8.913 | 9.000 | 8.896 | 8.974 | 32,582 | +0.05(+0.58%) |
Apr 09, 2021 | 8.861 | 8.939 | 8.800 | 8.922 | 47,403 | +0.01(+0.10%) |
Apr 08, 2021 | 8.774 | 8.948 | 8.705 | 8.913 | 40,581 | +0.06(+0.69%) |
Apr 07, 2021 | 8.913 | 9.017 | 8.826 | 8.852 | 71,487 | -0.12(-1.35%) |
Apr 06, 2021 | 8.974 | 9.095 | 8.904 | 8.974 | 31,921 | -0.03(-0.29%) |
Apr 05, 2021 | 9.225 | 9.225 | 8.904 | 9.000 | 50,013 | -0.12(-1.33%) |
Apr 01, 2021 | 8.930 | 9.156 | 8.887 | 9.121 | 40,713 | +0.17(+1.94%) |
Mar 31, 2021 | 8.974 | 9.052 | 8.852 | 8.948 | 111,997 | -0.07(-0.77%) |
Mar 30, 2021 | 9.078 | 9.147 | 8.939 | 9.017 | 50,051 | -0.03(-0.38%) |
Mar 29, 2021 | 9.199 | 9.338 | 8.974 | 9.052 | 61,444 | -0.24(-2.61%) |
Mar 26, 2021 | 9.338 | 9.451 | 9.017 | 9.295 | 41,059 | +0.07(+0.75%) |
Mar 25, 2021 | 8.835 | 9.225 | 8.835 | 9.225 | 64,018 | +0.36(+4.01%) |
Mar 24, 2021 | 9.121 | 9.303 | 8.844 | 8.870 | 46,933 | -0.13(-1.45%) |
Mar 23, 2021 | 8.930 | 9.130 | 8.852 | 9.000 | 68,577 | +0.03(+0.39%) |
Mar 22, 2021 | 9.442 | 9.442 | 8.943 | 8.965 | 86,162 | -0.52(-5.48%) |
Mar 19, 2021 | 9.147 | 9.485 | 8.974 | 9.485 | 236,669 | +0.33(+3.60%) |
Mar 18, 2021 | 9.208 | 9.433 | 8.991 | 9.156 | 58,035 | -0.05(-0.56%) |
Mar 17, 2021 | 9.104 | 9.269 | 9.060 | 9.208 | 33,725 | +0.18(+2.02%) |
Mar 16, 2021 | 9.243 | 9.243 | 8.956 | 9.026 | 56,619 | -0.28(-2.98%) |
Mar 15, 2021 | 9.494 | 9.520 | 9.173 | 9.303 | 57,383 | -0.22(-2.28%) |
Mar 12, 2021 | 9.485 | 9.627 | 9.484 | 9.520 | 56,860 | +0.10(+1.01%) |
Mar 11, 2021 | 9.598 | 9.598 | 9.312 | 9.425 | 43,737 | -0.09(-0.91%) |
Mar 10, 2021 | 9.477 | 9.737 | 9.433 | 9.511 | 56,052 | +0.04(+0.46%) |
Mar 09, 2021 | 9.355 | 9.555 | 9.165 | 9.468 | 56,320 | +0.16(+1.77%) |
Mar 08, 2021 | 9.364 | 9.717 | 9.225 | 9.303 | 89,558 | -0.04(-0.46%) |
Mar 05, 2021 | 9.113 | 9.407 | 9.085 | 9.347 | 71,047 | +0.38(+4.26%) |
Mar 04, 2021 | 8.956 | 9.199 | 8.904 | 8.965 | 88,440 | -0.01(-0.10%) |
Mar 03, 2021 | 8.772 | 9.060 | 8.718 | 8.974 | 61,098 | +0.35(+4.02%) |
Mar 02, 2021 | 8.376 | 8.627 | 8.237 | 8.627 | 43,320 | +0.29(+3.43%) |
Mar 01, 2021 | 8.376 | 8.436 | 8.297 | 8.341 | 42,316 | +0.15(+1.80%) |
Feb 26, 2021 | 8.462 | 8.662 | 8.176 | 8.193 | 104,148 | -0.21(-2.48%) |
Feb 25, 2021 | 8.627 | 8.740 | 8.367 | 8.402 | 24,827 | -0.23(-2.61%) |
Feb 24, 2021 | 8.341 | 8.804 | 8.341 | 8.627 | 41,699 | +0.26(+3.11%) |
Feb 23, 2021 | 8.523 | 8.644 | 8.271 | 8.367 | 44,353 | -0.07(-0.82%) |
Feb 22, 2021 | 8.358 | 8.523 | 8.254 | 8.436 | 31,467 | +0.19(+2.31%) |
Feb 19, 2021 | 8.037 | 8.280 | 8.037 | 8.245 | 25,027 | +0.21(+2.59%) |
Feb 18, 2021 | 7.959 | 8.107 | 7.959 | 8.037 | 23,175 | -0.16(-1.90%) |
Feb 17, 2021 | 8.237 | 8.332 | 8.150 | 8.193 | 29,020 | -0.10(-1.25%) |
Feb 16, 2021 | 8.341 | 8.350 | 8.254 | 8.297 | 62,870 | +0.03(+0.42%) |
Feb 12, 2021 | 8.193 | 8.271 | 8.150 | 8.263 | 26,296 | -0.01(-0.10%) |
Feb 11, 2021 | 8.124 | 8.488 | 8.097 | 8.271 | 51,706 | +0.09(+1.06%) |
Feb 10, 2021 | 8.289 | 8.460 | 8.167 | 8.185 | 43,253 | -0.15(-1.77%) |
Feb 09, 2021 | 8.219 | 8.358 | 8.098 | 8.332 | 52,352 | +0.21(+2.56%) |
Feb 08, 2021 | 8.021 | 8.150 | 8.021 | 8.124 | 36,732 | +0.11(+1.39%) |
Feb 05, 2021 | 7.995 | 8.049 | 7.841 | 8.013 | 22,730 | +0.03(+0.43%) |
Feb 04, 2021 | 7.910 | 8.111 | 7.892 | 7.978 | 43,153 | +0.17(+2.20%) |
Feb 03, 2021 | 7.807 | 7.901 | 7.678 | 7.807 | 26,084 | -0.05(-0.65%) |
Feb 02, 2021 | 7.927 | 7.927 | 7.729 | 7.858 | 36,993 | +0.34(+4.57%) |