Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.936 | 9.017 | 8.530 | 9.000 | 67,321 | -0.04(-0.44%) |
Apr 29, 2021 | 9.394 | 9.394 | 8.832 | 9.041 | 63,237 | -0.27(-2.85%) |
Apr 28, 2021 | 9.491 | 9.519 | 9.169 | 9.306 | 70,651 | -0.14(-1.53%) |
Apr 27, 2021 | 9.579 | 9.667 | 9.250 | 9.450 | 80,524 | -0.16(-1.67%) |
Apr 26, 2021 | 9.507 | 9.667 | 9.471 | 9.611 | 46,553 | +0.18(+1.96%) |
Apr 23, 2021 | 9.314 | 9.507 | 9.233 | 9.426 | 35,962 | +0.20(+2.18%) |
Apr 22, 2021 | 9.700 | 9.884 | 9.113 | 9.225 | 36,373 | -0.42(-4.33%) |
Apr 21, 2021 | 9.643 | 9.720 | 9.459 | 9.643 | 23,302 | +0.00(+0.00%) |
Apr 20, 2021 | 9.957 | 9.957 | 9.438 | 9.643 | 48,966 | -0.24(-2.44%) |
Apr 19, 2021 | 9.667 | 10.11 | 9.402 | 9.884 | 33,450 | +0.06(+0.65%) |
Apr 16, 2021 | 10.05 | 10.05 | 9.740 | 9.820 | 33,100 | -0.16(-1.61%) |
Apr 15, 2021 | 10.12 | 10.12 | 9.860 | 9.981 | 20,330 | -0.04(-0.40%) |
Apr 14, 2021 | 10.02 | 10.18 | 9.933 | 10.02 | 42,958 | -0.06(-0.64%) |
Apr 13, 2021 | 9.892 | 10.10 | 9.892 | 10.09 | 50,003 | +0.14(+1.37%) |
Apr 12, 2021 | 10.08 | 10.24 | 9.667 | 9.949 | 50,283 | -0.06(-0.56%) |
Apr 09, 2021 | 10.13 | 10.13 | 9.925 | 10.01 | 46,166 | +0.04(+0.40%) |
Apr 08, 2021 | 9.949 | 10.37 | 9.900 | 9.965 | 42,505 | +0.00(+0.00%) |
Apr 07, 2021 | 10.11 | 10.21 | 9.848 | 9.965 | 44,935 | -0.07(-0.72%) |
Apr 06, 2021 | 10.13 | 10.37 | 9.933 | 10.04 | 41,549 | +0.04(+0.40%) |
Apr 05, 2021 | 10.68 | 10.68 | 9.937 | 9.997 | 57,050 | -0.61(-5.76%) |
Apr 01, 2021 | 10.31 | 10.85 | 10.05 | 10.61 | 103,159 | +0.25(+2.41%) |
Mar 31, 2021 | 10.29 | 10.41 | 10.21 | 10.36 | 40,997 | +0.11(+1.10%) |
Mar 30, 2021 | 10.33 | 10.37 | 10.21 | 10.25 | 23,776 | +0.00(+0.00%) |
Mar 29, 2021 | 10.61 | 10.73 | 10.21 | 10.25 | 33,566 | -0.30(-2.82%) |
Mar 26, 2021 | 10.56 | 10.87 | 10.41 | 10.54 | 25,136 | -0.05(-0.46%) |
Mar 25, 2021 | 10.23 | 10.71 | 10.01 | 10.59 | 35,844 | +0.35(+3.37%) |
Mar 24, 2021 | 10.23 | 10.63 | 10.23 | 10.25 | 34,632 | +0.10(+1.03%) |
Mar 23, 2021 | 10.10 | 10.21 | 10.10 | 10.14 | 43,552 | -0.10(-0.94%) |
Mar 22, 2021 | 10.25 | 10.42 | 10.07 | 10.24 | 27,818 | -0.13(-1.24%) |
Mar 19, 2021 | 10.25 | 10.45 | 10.17 | 10.37 | 105,772 | +0.12(+1.18%) |
Mar 18, 2021 | 10.55 | 10.68 | 10.25 | 10.25 | 20,750 | -0.39(-3.63%) |
Mar 17, 2021 | 10.48 | 10.65 | 10.48 | 10.63 | 24,877 | +0.06(+0.61%) |
Mar 16, 2021 | 10.77 | 11.11 | 10.35 | 10.57 | 21,799 | -0.28(-2.59%) |
Mar 15, 2021 | 10.81 | 10.88 | 10.59 | 10.85 | 26,924 | +0.04(+0.37%) |
Mar 12, 2021 | 10.52 | 10.85 | 10.45 | 10.81 | 61,223 | +0.42(+4.06%) |
Mar 11, 2021 | 10.65 | 10.79 | 9.852 | 10.39 | 67,474 | -0.21(-1.96%) |
Mar 10, 2021 | 10.77 | 10.77 | 10.59 | 10.59 | 77,508 | +0.11(+1.07%) |
Mar 09, 2021 | 10.36 | 10.63 | 10.28 | 10.48 | 32,873 | +0.28(+2.74%) |
Mar 08, 2021 | 10.21 | 10.41 | 9.971 | 10.20 | 28,845 | +0.22(+2.16%) |
Mar 05, 2021 | 9.963 | 10.29 | 9.747 | 9.987 | 31,290 | +0.16(+1.63%) |
Mar 04, 2021 | 9.915 | 10.04 | 9.628 | 9.827 | 37,396 | -0.05(-0.49%) |
Mar 03, 2021 | 9.915 | 9.931 | 9.747 | 9.875 | 16,343 | +0.20(+2.06%) |
Mar 02, 2021 | 9.851 | 9.851 | 9.548 | 9.676 | 19,647 | -0.30(-2.96%) |
Mar 01, 2021 | 9.787 | 10.08 | 9.700 | 9.971 | 30,340 | +0.26(+2.72%) |
Feb 26, 2021 | 9.700 | 10.01 | 9.700 | 9.708 | 172,471 | -0.09(-0.90%) |
Feb 25, 2021 | 9.923 | 9.942 | 9.692 | 9.795 | 34,150 | -0.12(-1.21%) |
Feb 24, 2021 | 9.580 | 10.35 | 9.580 | 9.915 | 36,440 | +0.13(+1.31%) |
Feb 23, 2021 | 9.540 | 9.787 | 9.084 | 9.787 | 54,210 | +0.09(+0.91%) |
Feb 22, 2021 | 9.787 | 9.911 | 9.588 | 9.700 | 18,840 | -0.11(-1.14%) |
Feb 19, 2021 | 9.508 | 10.14 | 9.004 | 9.811 | 47,310 | +0.05(+0.49%) |
Feb 18, 2021 | 9.188 | 9.979 | 9.071 | 9.763 | 72,098 | +0.44(+4.71%) |
Feb 17, 2021 | 9.248 | 9.419 | 9.156 | 9.324 | 23,498 | +0.02(+0.17%) |
Feb 16, 2021 | 9.540 | 9.628 | 9.284 | 9.308 | 32,486 | -0.22(-2.35%) |
Feb 12, 2021 | 9.995 | 10.03 | 9.420 | 9.532 | 32,041 | -0.60(-5.91%) |
Feb 11, 2021 | 10.31 | 10.39 | 9.987 | 10.13 | 21,939 | -0.20(-1.93%) |
Feb 10, 2021 | 10.68 | 10.68 | 10.19 | 10.33 | 17,716 | -0.50(-4.58%) |
Feb 09, 2021 | 11.13 | 11.13 | 10.46 | 10.83 | 36,840 | -0.10(-0.88%) |
Feb 08, 2021 | 10.97 | 11.19 | 10.57 | 10.92 | 23,244 | +0.09(+0.81%) |
Feb 05, 2021 | 10.99 | 11.03 | 10.82 | 10.83 | 13,767 | +0.15(+1.42%) |
Feb 04, 2021 | 10.86 | 10.86 | 10.15 | 10.68 | 43,955 | -0.26(-2.41%) |
Feb 03, 2021 | 11.03 | 11.11 | 10.87 | 10.95 | 20,197 | -0.18(-1.58%) |
Feb 02, 2021 | 11.02 | 11.56 | 11.02 | 11.12 | 16,051 | +0.07(+0.65%) |