Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.631 | 9.668 | 9.566 | 9.609 | 466,781 | -0.03(-0.30%) |
Apr 29, 2021 | 9.646 | 9.682 | 9.569 | 9.639 | 1,119,527 | +0.02(+0.23%) |
Apr 28, 2021 | 9.602 | 9.639 | 9.558 | 9.617 | 293,880 | +0.03(+0.30%) |
Apr 27, 2021 | 9.580 | 9.624 | 9.551 | 9.587 | 376,488 | +0.00(+0.00%) |
Apr 26, 2021 | 9.551 | 9.602 | 9.507 | 9.587 | 362,770 | +0.04(+0.38%) |
Apr 23, 2021 | 9.573 | 9.573 | 9.492 | 9.551 | 394,116 | +0.07(+0.77%) |
Apr 22, 2021 | 9.544 | 9.551 | 9.478 | 9.478 | 294,478 | -0.07(-0.69%) |
Apr 21, 2021 | 9.463 | 9.573 | 9.441 | 9.544 | 262,458 | +0.07(+0.73%) |
Apr 20, 2021 | 9.500 | 9.535 | 9.470 | 9.474 | 419,026 | -0.04(-0.42%) |
Apr 19, 2021 | 9.492 | 9.544 | 9.485 | 9.514 | 435,174 | +0.02(+0.23%) |
Apr 16, 2021 | 9.456 | 9.536 | 9.449 | 9.492 | 430,107 | +0.04(+0.46%) |
Apr 15, 2021 | 9.397 | 9.507 | 9.390 | 9.449 | 285,722 | +0.05(+0.54%) |
Apr 14, 2021 | 9.500 | 9.536 | 9.376 | 9.397 | 329,533 | -0.07(-0.70%) |
Apr 13, 2021 | 9.463 | 9.529 | 9.376 | 9.463 | 457,233 | -0.02(-0.23%) |
Apr 12, 2021 | 9.470 | 9.566 | 9.441 | 9.485 | 440,310 | +0.04(+0.46%) |
Apr 09, 2021 | 9.427 | 9.467 | 9.368 | 9.441 | 319,809 | +0.04(+0.47%) |
Apr 08, 2021 | 9.412 | 9.427 | 9.339 | 9.397 | 248,911 | +0.00(+0.00%) |
Apr 07, 2021 | 9.354 | 9.478 | 9.299 | 9.397 | 527,572 | +0.07(+0.74%) |
Apr 06, 2021 | 9.288 | 9.332 | 9.281 | 9.328 | 556,500 | +0.03(+0.27%) |
Apr 05, 2021 | 9.368 | 9.397 | 9.288 | 9.302 | 374,106 | -0.03(-0.31%) |
Apr 01, 2021 | 9.105 | 9.332 | 9.091 | 9.332 | 902,362 | +0.27(+2.98%) |
Mar 31, 2021 | 9.266 | 9.288 | 9.054 | 9.061 | 1,176,404 | -0.15(-1.59%) |
Mar 30, 2021 | 9.149 | 9.229 | 9.091 | 9.207 | 479,883 | +0.07(+0.72%) |
Mar 29, 2021 | 9.207 | 9.244 | 9.076 | 9.142 | 498,599 | -0.07(-0.71%) |
Mar 26, 2021 | 9.069 | 9.229 | 9.069 | 9.207 | 630,723 | +0.07(+0.80%) |
Mar 25, 2021 | 9.003 | 9.164 | 8.944 | 9.134 | 551,173 | +0.08(+0.89%) |
Mar 24, 2021 | 9.112 | 9.270 | 9.054 | 9.054 | 456,835 | +0.01(+0.08%) |
Mar 23, 2021 | 9.149 | 9.237 | 9.003 | 9.047 | 363,647 | -0.16(-1.75%) |
Mar 22, 2021 | 9.295 | 9.302 | 9.156 | 9.207 | 506,769 | -0.08(-0.83%) |
Mar 19, 2021 | 9.149 | 9.310 | 9.105 | 9.284 | 1,486,968 | +0.15(+1.64%) |
Mar 18, 2021 | 9.368 | 9.397 | 9.105 | 9.134 | 571,979 | -0.23(-2.50%) |
Mar 17, 2021 | 9.346 | 9.427 | 9.255 | 9.368 | 829,927 | +0.00(+0.00%) |
Mar 16, 2021 | 9.500 | 9.595 | 9.244 | 9.368 | 857,163 | -0.20(-2.06%) |
Mar 15, 2021 | 9.423 | 9.601 | 9.394 | 9.566 | 855,470 | +0.20(+2.14%) |
Mar 12, 2021 | 9.323 | 9.380 | 9.244 | 9.365 | 1,363,287 | +0.09(+0.92%) |
Mar 11, 2021 | 9.273 | 9.294 | 9.194 | 9.280 | 885,702 | +0.06(+0.62%) |
Mar 10, 2021 | 9.180 | 9.308 | 9.173 | 9.223 | 918,393 | +0.08(+0.86%) |
Mar 09, 2021 | 9.187 | 9.251 | 9.062 | 9.144 | 721,744 | -0.04(-0.39%) |
Mar 08, 2021 | 9.001 | 9.201 | 8.923 | 9.180 | 699,534 | +0.23(+2.59%) |
Mar 05, 2021 | 8.973 | 9.019 | 8.687 | 8.948 | 780,821 | -0.05(-0.52%) |
Mar 04, 2021 | 9.230 | 9.258 | 8.890 | 8.994 | 826,805 | -0.19(-2.10%) |
Mar 03, 2021 | 9.130 | 9.273 | 9.058 | 9.187 | 761,827 | +0.09(+0.94%) |
Mar 02, 2021 | 8.958 | 9.187 | 8.915 | 9.101 | 1,085,148 | +0.16(+1.84%) |
Mar 01, 2021 | 8.973 | 9.073 | 8.865 | 8.937 | 819,040 | +0.09(+0.97%) |
Feb 26, 2021 | 8.780 | 8.894 | 8.708 | 8.851 | 608,223 | +0.10(+1.14%) |
Feb 25, 2021 | 8.980 | 9.030 | 8.701 | 8.751 | 759,132 | -0.18(-2.00%) |
Feb 24, 2021 | 8.737 | 8.973 | 8.737 | 8.930 | 713,213 | +0.19(+2.21%) |
Feb 23, 2021 | 8.744 | 8.808 | 8.665 | 8.737 | 435,028 | -0.01(-0.08%) |
Feb 22, 2021 | 8.744 | 8.801 | 8.665 | 8.744 | 577,405 | +0.00(+0.00%) |
Feb 19, 2021 | 8.780 | 8.794 | 8.637 | 8.744 | 514,294 | -0.03(-0.37%) |
Feb 18, 2021 | 8.829 | 8.908 | 8.694 | 8.776 | 385,924 | +0.06(+0.70%) |
Feb 17, 2021 | 8.794 | 8.823 | 8.651 | 8.715 | 568,447 | -0.09(-1.05%) |
Feb 16, 2021 | 8.830 | 8.880 | 8.773 | 8.808 | 825,482 | +0.04(+0.41%) |
Feb 12, 2021 | 8.773 | 8.873 | 8.712 | 8.773 | 511,775 | +0.02(+0.24%) |
Feb 11, 2021 | 8.651 | 8.908 | 8.608 | 8.751 | 866,976 | +0.11(+1.32%) |
Feb 10, 2021 | 8.487 | 8.687 | 8.487 | 8.637 | 746,622 | +0.14(+1.68%) |
Feb 09, 2021 | 8.501 | 8.558 | 8.458 | 8.494 | 284,952 | +0.01(+0.08%) |
Feb 08, 2021 | 8.580 | 8.601 | 8.451 | 8.487 | 725,077 | -0.06(-0.75%) |
Feb 05, 2021 | 8.515 | 8.701 | 8.487 | 8.551 | 585,545 | +0.09(+1.01%) |
Feb 04, 2021 | 8.444 | 8.573 | 8.428 | 8.465 | 404,418 | +0.02(+0.25%) |
Feb 03, 2021 | 8.308 | 8.458 | 8.294 | 8.444 | 346,703 | +0.11(+1.29%) |
Feb 02, 2021 | 8.330 | 8.394 | 8.287 | 8.337 | 324,637 | +0.06(+0.69%) |