Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.246 | 9.521 | 9.049 | 9.364 | 113,845 | +0.20(+2.15%) |
Apr 29, 2021 | 9.285 | 9.324 | 9.049 | 9.167 | 54,466 | +0.00(+0.00%) |
Apr 28, 2021 | 9.324 | 9.324 | 8.970 | 9.167 | 84,129 | -0.12(-1.27%) |
Apr 27, 2021 | 9.600 | 9.600 | 9.088 | 9.285 | 107,585 | -0.16(-1.67%) |
Apr 26, 2021 | 9.600 | 9.600 | 9.285 | 9.442 | 112,484 | +0.04(+0.42%) |
Apr 23, 2021 | 9.324 | 9.403 | 9.128 | 9.403 | 94,858 | +0.12(+1.27%) |
Apr 22, 2021 | 9.324 | 9.442 | 9.167 | 9.285 | 68,682 | -0.04(-0.42%) |
Apr 21, 2021 | 9.324 | 9.442 | 9.285 | 9.324 | 47,051 | -0.08(-0.84%) |
Apr 20, 2021 | 9.285 | 9.442 | 9.246 | 9.403 | 48,070 | +0.12(+1.27%) |
Apr 19, 2021 | 9.442 | 9.521 | 9.088 | 9.285 | 92,883 | -0.12(-1.26%) |
Apr 16, 2021 | 9.521 | 9.521 | 9.285 | 9.403 | 65,170 | -0.12(-1.24%) |
Apr 15, 2021 | 9.560 | 9.560 | 9.364 | 9.521 | 57,110 | +0.00(+0.00%) |
Apr 14, 2021 | 9.600 | 9.639 | 9.324 | 9.521 | 97,033 | +0.00(+0.00%) |
Apr 13, 2021 | 9.403 | 9.600 | 9.403 | 9.521 | 89,929 | +0.12(+1.26%) |
Apr 12, 2021 | 9.442 | 9.639 | 9.285 | 9.403 | 226,566 | +0.16(+1.70%) |
Apr 09, 2021 | 9.324 | 9.600 | 9.167 | 9.246 | 168,340 | -0.08(-0.84%) |
Apr 08, 2021 | 9.285 | 9.364 | 9.049 | 9.324 | 207,804 | +0.12(+1.28%) |
Apr 07, 2021 | 8.695 | 9.324 | 8.695 | 9.206 | 140,830 | +0.35(+4.00%) |
Apr 06, 2021 | 8.852 | 8.892 | 8.695 | 8.852 | 78,505 | +0.12(+1.35%) |
Apr 05, 2021 | 8.498 | 8.813 | 8.498 | 8.734 | 102,362 | +0.20(+2.30%) |
Apr 01, 2021 | 8.577 | 8.577 | 8.459 | 8.537 | 34,288 | +0.04(+0.46%) |
Mar 31, 2021 | 8.498 | 8.537 | 8.380 | 8.498 | 105,624 | +0.08(+0.93%) |
Mar 30, 2021 | 8.577 | 8.577 | 8.380 | 8.419 | 56,007 | -0.08(-0.93%) |
Mar 29, 2021 | 8.537 | 8.655 | 8.301 | 8.498 | 61,561 | +0.00(+0.00%) |
Mar 26, 2021 | 8.616 | 8.655 | 8.419 | 8.498 | 93,333 | -0.04(-0.46%) |
Mar 25, 2021 | 8.341 | 8.616 | 8.223 | 8.537 | 129,099 | +0.24(+2.84%) |
Mar 24, 2021 | 8.419 | 8.459 | 8.105 | 8.301 | 118,402 | -0.12(-1.40%) |
Mar 23, 2021 | 8.341 | 8.459 | 8.223 | 8.419 | 92,573 | +0.00(+0.00%) |
Mar 22, 2021 | 8.459 | 8.537 | 8.223 | 8.419 | 60,188 | +0.12(+1.42%) |
Mar 19, 2021 | 8.380 | 8.459 | 8.262 | 8.301 | 53,910 | -0.04(-0.47%) |
Mar 18, 2021 | 8.419 | 8.459 | 8.262 | 8.341 | 90,126 | -0.08(-0.93%) |
Mar 17, 2021 | 8.459 | 8.498 | 8.183 | 8.419 | 136,704 | +0.08(+0.94%) |
Mar 16, 2021 | 8.498 | 8.577 | 8.341 | 8.341 | 77,619 | -0.08(-0.93%) |
Mar 15, 2021 | 8.577 | 8.616 | 8.380 | 8.419 | 191,464 | -0.12(-1.38%) |
Mar 12, 2021 | 8.301 | 8.655 | 8.065 | 8.537 | 456,854 | +0.43(+5.34%) |
Mar 11, 2021 | 7.987 | 8.301 | 7.947 | 8.105 | 178,180 | +0.16(+1.98%) |
Mar 10, 2021 | 7.947 | 8.144 | 7.849 | 7.947 | 96,049 | +0.00(+0.00%) |
Mar 09, 2021 | 7.987 | 8.065 | 7.869 | 7.947 | 112,727 | -0.08(-0.98%) |
Mar 08, 2021 | 7.908 | 8.065 | 7.672 | 8.026 | 102,822 | +0.08(+0.99%) |
Mar 05, 2021 | 8.105 | 8.135 | 7.829 | 7.947 | 185,497 | -0.20(-2.42%) |
Mar 04, 2021 | 8.065 | 8.144 | 7.869 | 8.144 | 123,223 | +0.00(+0.00%) |
Mar 03, 2021 | 8.144 | 8.144 | 7.987 | 8.144 | 35,345 | +0.00(+0.00%) |
Mar 02, 2021 | 8.105 | 8.144 | 7.869 | 8.144 | 48,505 | +0.12(+1.47%) |
Mar 01, 2021 | 7.869 | 8.065 | 7.869 | 8.026 | 66,803 | +0.08(+0.99%) |
Feb 26, 2021 | 8.065 | 8.128 | 7.829 | 7.947 | 341,611 | -0.20(-2.42%) |
Feb 25, 2021 | 8.144 | 8.144 | 7.869 | 8.144 | 86,347 | +0.08(+0.98%) |
Feb 24, 2021 | 7.869 | 8.144 | 7.829 | 8.065 | 141,334 | +0.20(+2.50%) |
Feb 23, 2021 | 7.869 | 7.947 | 7.711 | 7.869 | 84,841 | -0.12(-1.48%) |
Feb 22, 2021 | 7.869 | 8.026 | 7.869 | 7.987 | 72,371 | +0.08(+1.00%) |
Feb 19, 2021 | 8.301 | 8.380 | 7.869 | 7.908 | 100,678 | +1.93(+32.24%) |
Feb 18, 2021 | 6.065 | 6.065 | 5.896 | 5.980 | 131,094 | -0.08(-1.40%) |
Feb 17, 2021 | 5.924 | 6.093 | 5.754 | 6.065 | 189,481 | +0.17(+2.87%) |
Feb 16, 2021 | 5.783 | 6.037 | 5.698 | 5.896 | 190,095 | +0.17(+2.96%) |
Feb 12, 2021 | 5.811 | 5.811 | 5.613 | 5.726 | 222,595 | -0.20(-3.33%) |
Feb 11, 2021 | 5.980 | 6.065 | 5.613 | 5.924 | 1,180,837 | +0.28(+5.00%) |
Feb 10, 2021 | 5.670 | 5.783 | 5.585 | 5.642 | 86,922 | +0.00(+0.00%) |
Feb 09, 2021 | 5.613 | 5.664 | 5.585 | 5.642 | 41,917 | +0.00(+0.00%) |
Feb 08, 2021 | 5.670 | 5.726 | 5.557 | 5.642 | 95,846 | +0.03(+0.50%) |
Feb 05, 2021 | 5.613 | 5.670 | 5.571 | 5.613 | 112,768 | -0.03(-0.50%) |
Feb 04, 2021 | 5.642 | 5.670 | 5.585 | 5.642 | 67,302 | +0.00(+0.00%) |
Feb 03, 2021 | 5.642 | 5.642 | 5.540 | 5.642 | 99,596 | +0.03(+0.50%) |
Feb 02, 2021 | 5.642 | 5.670 | 5.532 | 5.613 | 66,165 | +0.03(+0.51%) |