Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.818 | 9.164 | 8.733 | 9.136 | 159,009 | +0.17(+1.88%) |
Apr 29, 2021 | 9.361 | 9.380 | 8.902 | 8.968 | 181,473 | -0.31(-3.33%) |
Apr 28, 2021 | 8.996 | 9.333 | 8.902 | 9.277 | 117,946 | +0.25(+2.80%) |
Apr 27, 2021 | 9.080 | 9.099 | 8.972 | 9.024 | 63,186 | -0.07(-0.82%) |
Apr 26, 2021 | 9.061 | 9.192 | 8.957 | 9.099 | 47,160 | +0.03(+0.31%) |
Apr 23, 2021 | 8.836 | 9.253 | 8.836 | 9.071 | 73,955 | +0.15(+1.68%) |
Apr 22, 2021 | 9.108 | 9.124 | 8.893 | 8.921 | 133,017 | -0.21(-2.26%) |
Apr 21, 2021 | 9.136 | 9.249 | 8.621 | 9.127 | 176,148 | -0.17(-1.81%) |
Apr 20, 2021 | 9.464 | 9.539 | 9.225 | 9.296 | 67,165 | -0.21(-2.17%) |
Apr 19, 2021 | 9.399 | 9.539 | 9.285 | 9.502 | 47,936 | +0.02(+0.20%) |
Apr 16, 2021 | 9.427 | 9.680 | 9.258 | 9.483 | 89,429 | +0.07(+0.70%) |
Apr 15, 2021 | 9.370 | 9.474 | 9.174 | 9.417 | 134,484 | +0.10(+1.11%) |
Apr 14, 2021 | 9.155 | 9.389 | 9.089 | 9.314 | 62,350 | +0.10(+1.12%) |
Apr 13, 2021 | 9.192 | 9.296 | 9.024 | 9.211 | 101,974 | -0.03(-0.30%) |
Apr 12, 2021 | 9.183 | 9.350 | 9.117 | 9.239 | 85,315 | +0.09(+1.02%) |
Apr 09, 2021 | 9.136 | 9.258 | 9.014 | 9.146 | 70,860 | +0.01(+0.10%) |
Apr 08, 2021 | 9.089 | 9.230 | 8.930 | 9.136 | 70,764 | +0.08(+0.93%) |
Apr 07, 2021 | 9.230 | 9.314 | 8.968 | 9.052 | 153,470 | -0.15(-1.63%) |
Apr 06, 2021 | 9.286 | 9.361 | 9.043 | 9.202 | 157,406 | +0.00(+0.00%) |
Apr 05, 2021 | 9.183 | 9.361 | 9.005 | 9.202 | 114,493 | +0.11(+1.24%) |
Apr 01, 2021 | 8.686 | 9.277 | 8.686 | 9.089 | 213,649 | +0.37(+4.30%) |
Mar 31, 2021 | 8.780 | 9.099 | 8.555 | 8.715 | 81,355 | -0.02(-0.21%) |
Mar 30, 2021 | 8.743 | 8.814 | 8.630 | 8.733 | 111,391 | +0.09(+1.08%) |
Mar 29, 2021 | 9.043 | 9.183 | 8.602 | 8.640 | 139,049 | -0.35(-3.86%) |
Mar 26, 2021 | 9.155 | 9.230 | 8.574 | 8.986 | 230,937 | -0.20(-2.14%) |
Mar 25, 2021 | 9.399 | 9.483 | 8.996 | 9.183 | 273,098 | -0.46(-4.76%) |
Mar 24, 2021 | 9.736 | 9.998 | 9.520 | 9.642 | 130,901 | -0.03(-0.29%) |
Mar 23, 2021 | 9.427 | 10.03 | 9.427 | 9.670 | 155,805 | +0.18(+1.88%) |
Mar 22, 2021 | 10.04 | 10.04 | 9.286 | 9.492 | 363,505 | -0.51(-5.06%) |
Mar 19, 2021 | 10.43 | 10.62 | 9.951 | 9.998 | 943,919 | -0.23(-2.29%) |
Mar 18, 2021 | 10.88 | 10.90 | 10.12 | 10.23 | 132,218 | -0.66(-6.02%) |
Mar 17, 2021 | 10.88 | 10.92 | 10.49 | 10.89 | 62,433 | +0.22(+2.06%) |
Mar 16, 2021 | 10.84 | 11.13 | 10.47 | 10.67 | 70,783 | -0.16(-1.51%) |
Mar 15, 2021 | 10.78 | 10.98 | 10.42 | 10.83 | 200,051 | +0.29(+2.76%) |
Mar 12, 2021 | 10.73 | 10.90 | 10.33 | 10.54 | 130,836 | -0.25(-2.34%) |
Mar 11, 2021 | 10.82 | 11.31 | 10.30 | 10.79 | 229,801 | -0.04(-0.35%) |
Mar 10, 2021 | 10.77 | 11.22 | 10.66 | 10.83 | 250,257 | -0.03(-0.26%) |
Mar 09, 2021 | 10.23 | 10.87 | 10.23 | 10.86 | 107,281 | +0.49(+4.70%) |
Mar 08, 2021 | 10.49 | 10.95 | 10.15 | 10.37 | 139,744 | +0.07(+0.64%) |
Mar 05, 2021 | 10.03 | 10.38 | 9.848 | 10.31 | 160,183 | +0.19(+1.85%) |
Mar 04, 2021 | 10.97 | 10.97 | 9.370 | 10.12 | 438,957 | -0.70(-6.49%) |
Mar 03, 2021 | 11.40 | 11.41 | 10.73 | 10.82 | 219,058 | -0.34(-3.02%) |
Mar 02, 2021 | 11.19 | 11.32 | 10.78 | 11.16 | 194,932 | -0.03(-0.25%) |
Mar 01, 2021 | 11.37 | 11.42 | 10.86 | 11.19 | 221,424 | -0.05(-0.42%) |
Feb 26, 2021 | 11.23 | 11.36 | 10.92 | 11.24 | 221,332 | -0.05(-0.42%) |
Feb 25, 2021 | 11.34 | 11.38 | 10.91 | 11.28 | 153,150 | +0.06(+0.50%) |
Feb 24, 2021 | 11.35 | 11.71 | 11.10 | 11.23 | 403,762 | +0.07(+0.67%) |
Feb 23, 2021 | 10.68 | 11.52 | 10.60 | 11.15 | 765,825 | +0.34(+3.12%) |
Feb 22, 2021 | 11.07 | 11.14 | 10.12 | 10.81 | 421,640 | -0.43(-3.83%) |
Feb 19, 2021 | 11.31 | 11.46 | 11.01 | 11.24 | 194,973 | +0.00(+0.00%) |
Feb 18, 2021 | 11.21 | 11.32 | 11.15 | 11.24 | 123,905 | +0.02(+0.17%) |
Feb 17, 2021 | 11.24 | 11.78 | 11.10 | 11.23 | 108,120 | -0.02(-0.17%) |
Feb 16, 2021 | 12.04 | 12.13 | 10.82 | 11.24 | 336,895 | -0.95(-7.76%) |
Feb 12, 2021 | 11.26 | 12.32 | 11.26 | 12.19 | 732,191 | +0.58(+5.00%) |
Feb 11, 2021 | 10.76 | 11.64 | 10.49 | 11.61 | 494,728 | +0.84(+7.83%) |
Feb 10, 2021 | 10.65 | 10.77 | 10.07 | 10.77 | 521,621 | +0.08(+0.79%) |
Feb 09, 2021 | 10.56 | 10.78 | 10.54 | 10.68 | 340,726 | +0.01(+0.09%) |
Feb 08, 2021 | 10.92 | 11.02 | 10.60 | 10.67 | 428,516 | -0.24(-2.23%) |
Feb 05, 2021 | 10.41 | 11.17 | 10.41 | 10.92 | 742,969 | +0.32(+3.01%) |
Feb 04, 2021 | 10.68 | 10.76 | 10.31 | 10.60 | 617,990 | -0.08(-0.79%) |
Feb 03, 2021 | 10.65 | 10.89 | 9.923 | 10.68 | 670,252 | -0.16(-1.47%) |
Feb 02, 2021 | 10.44 | 10.92 | 9.811 | 10.84 | 712,086 | +0.44(+4.23%) |