Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.337 | 9.524 | 9.301 | 9.470 | 2,420,901 | +0.12(+1.24%) |
Apr 29, 2021 | 9.256 | 9.551 | 9.203 | 9.354 | 1,352,403 | +0.04(+0.48%) |
Apr 28, 2021 | 9.283 | 9.319 | 9.203 | 9.310 | 2,297,626 | +0.04(+0.48%) |
Apr 27, 2021 | 9.229 | 9.270 | 9.145 | 9.265 | 1,170,873 | +0.09(+0.97%) |
Apr 26, 2021 | 9.131 | 9.292 | 9.069 | 9.176 | 1,569,251 | +0.11(+1.18%) |
Apr 23, 2021 | 9.060 | 9.140 | 9.006 | 9.069 | 1,351,330 | +0.07(+0.79%) |
Apr 22, 2021 | 9.354 | 9.354 | 8.989 | 8.997 | 2,047,537 | -0.32(-3.45%) |
Apr 21, 2021 | 9.212 | 9.404 | 9.167 | 9.319 | 2,563,743 | +0.09(+0.97%) |
Apr 20, 2021 | 9.453 | 9.515 | 9.158 | 9.229 | 1,959,707 | -0.29(-3.00%) |
Apr 19, 2021 | 9.497 | 9.524 | 9.399 | 9.515 | 2,102,292 | -0.01(-0.09%) |
Apr 16, 2021 | 9.426 | 9.569 | 9.346 | 9.524 | 2,073,601 | +0.16(+1.72%) |
Apr 15, 2021 | 9.417 | 9.417 | 9.194 | 9.363 | 1,478,408 | -0.03(-0.29%) |
Apr 14, 2021 | 9.283 | 9.462 | 9.265 | 9.390 | 3,503,146 | +0.14(+1.54%) |
Apr 13, 2021 | 9.346 | 9.346 | 9.176 | 9.247 | 1,449,035 | -0.07(-0.77%) |
Apr 12, 2021 | 9.238 | 9.341 | 9.221 | 9.319 | 1,906,771 | +0.07(+0.77%) |
Apr 09, 2021 | 9.274 | 9.319 | 9.229 | 9.247 | 824,556 | -0.04(-0.38%) |
Apr 08, 2021 | 9.221 | 9.354 | 9.176 | 9.283 | 1,725,988 | +0.01(+0.10%) |
Apr 07, 2021 | 9.167 | 9.292 | 8.997 | 9.274 | 2,945,816 | +0.09(+0.97%) |
Apr 06, 2021 | 9.069 | 9.189 | 9.033 | 9.185 | 2,437,176 | +0.13(+1.48%) |
Apr 05, 2021 | 9.363 | 9.408 | 8.993 | 9.051 | 3,553,477 | -0.25(-2.69%) |
Apr 01, 2021 | 9.096 | 9.301 | 9.015 | 9.301 | 1,377,210 | +0.26(+2.86%) |
Mar 31, 2021 | 9.194 | 9.247 | 8.980 | 9.042 | 2,995,111 | -0.21(-2.22%) |
Mar 30, 2021 | 9.015 | 9.319 | 9.006 | 9.247 | 2,276,736 | +0.25(+2.78%) |
Mar 29, 2021 | 9.024 | 9.175 | 8.891 | 8.997 | 1,654,494 | -0.04(-0.39%) |
Mar 26, 2021 | 8.847 | 9.148 | 8.838 | 9.033 | 2,167,645 | +0.24(+2.72%) |
Mar 25, 2021 | 8.607 | 8.820 | 8.386 | 8.794 | 1,840,641 | +0.18(+2.06%) |
Mar 24, 2021 | 8.731 | 8.918 | 8.607 | 8.616 | 1,949,192 | -0.09(-1.02%) |
Mar 23, 2021 | 8.776 | 8.909 | 8.607 | 8.705 | 1,551,997 | -0.13(-1.50%) |
Mar 22, 2021 | 9.024 | 9.042 | 8.804 | 8.838 | 1,700,087 | -0.19(-2.06%) |
Mar 19, 2021 | 9.308 | 9.361 | 9.024 | 9.024 | 2,658,369 | -0.16(-1.74%) |
Mar 18, 2021 | 9.095 | 9.334 | 9.095 | 9.184 | 2,820,837 | +0.14(+1.57%) |
Mar 17, 2021 | 8.997 | 9.051 | 8.882 | 9.042 | 974,793 | +0.05(+0.59%) |
Mar 16, 2021 | 9.113 | 9.113 | 8.873 | 8.989 | 829,779 | -0.13(-1.46%) |
Mar 15, 2021 | 9.130 | 9.219 | 8.909 | 9.122 | 1,507,921 | -0.02(-0.19%) |
Mar 12, 2021 | 8.997 | 9.339 | 8.997 | 9.139 | 2,685,895 | +0.12(+1.38%) |
Mar 11, 2021 | 8.785 | 9.068 | 8.696 | 9.015 | 2,056,476 | +0.25(+2.83%) |
Mar 10, 2021 | 8.643 | 8.816 | 8.607 | 8.767 | 3,710,453 | +0.17(+1.96%) |
Mar 09, 2021 | 8.785 | 8.829 | 8.581 | 8.599 | 2,049,786 | -0.16(-1.82%) |
Mar 08, 2021 | 8.661 | 8.864 | 8.519 | 8.758 | 2,694,221 | +0.17(+1.96%) |
Mar 05, 2021 | 8.528 | 8.599 | 8.262 | 8.590 | 1,847,603 | +0.12(+1.47%) |
Mar 04, 2021 | 8.669 | 8.811 | 8.324 | 8.466 | 2,820,880 | -0.19(-2.15%) |
Mar 03, 2021 | 8.554 | 8.767 | 8.545 | 8.652 | 2,841,428 | +0.12(+1.35%) |
Mar 02, 2021 | 8.731 | 8.776 | 8.403 | 8.536 | 2,779,410 | -0.20(-2.33%) |
Mar 01, 2021 | 8.430 | 8.838 | 8.430 | 8.740 | 4,390,932 | +0.52(+6.36%) |
Feb 26, 2021 | 8.279 | 8.350 | 8.093 | 8.217 | 3,128,900 | -0.14(-1.70%) |
Feb 25, 2021 | 8.599 | 8.700 | 8.262 | 8.359 | 3,002,379 | -0.25(-2.88%) |
Feb 24, 2021 | 8.457 | 8.705 | 8.448 | 8.607 | 3,900,872 | +0.19(+2.21%) |
Feb 23, 2021 | 8.350 | 8.510 | 8.288 | 8.421 | 2,883,288 | +0.12(+1.50%) |
Feb 22, 2021 | 7.863 | 8.359 | 7.836 | 8.297 | 2,117,438 | +0.44(+5.64%) |
Feb 19, 2021 | 7.836 | 7.912 | 7.774 | 7.854 | 726,271 | +0.01(+0.11%) |
Feb 18, 2021 | 7.907 | 7.978 | 7.801 | 7.845 | 1,024,942 | -0.12(-1.56%) |
Feb 17, 2021 | 8.031 | 8.049 | 7.863 | 7.969 | 886,833 | -0.04(-0.55%) |
Feb 16, 2021 | 8.031 | 8.102 | 7.943 | 8.013 | 1,909,238 | +0.03(+0.33%) |
Feb 12, 2021 | 8.093 | 8.155 | 7.978 | 7.987 | 1,135,095 | -0.17(-2.07%) |
Feb 11, 2021 | 8.403 | 8.412 | 7.996 | 8.155 | 1,152,705 | +0.06(+0.77%) |
Feb 10, 2021 | 8.200 | 8.341 | 8.084 | 8.093 | 1,250,729 | -0.04(-0.54%) |
Feb 09, 2021 | 8.155 | 8.191 | 8.031 | 8.138 | 843,793 | +0.02(+0.22%) |
Feb 08, 2021 | 8.501 | 8.581 | 8.058 | 8.120 | 1,557,770 | +0.10(+1.22%) |
Feb 05, 2021 | 8.049 | 8.049 | 7.934 | 8.022 | 894,245 | +0.05(+0.67%) |
Feb 04, 2021 | 7.907 | 8.111 | 7.907 | 7.969 | 863,678 | +0.11(+1.35%) |
Feb 03, 2021 | 7.863 | 7.907 | 7.712 | 7.863 | 748,257 | -0.03(-0.34%) |
Feb 02, 2021 | 7.978 | 7.978 | 7.774 | 7.889 | 1,335,582 | -0.04(-0.56%) |