Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.000 | 9.310 | 9.000 | 9.230 | 185,100 | +0.22(+2.44%) |
Apr 29, 2021 | 9.000 | 9.050 | 8.885 | 9.010 | 72,047 | +0.06(+0.67%) |
Apr 28, 2021 | 9.010 | 9.030 | 8.940 | 8.950 | 40,315 | -0.06(-0.67%) |
Apr 27, 2021 | 9.080 | 9.150 | 8.990 | 9.010 | 104,035 | -0.09(-0.99%) |
Apr 26, 2021 | 9.130 | 9.200 | 9.000 | 9.100 | 111,528 | +0.00(+0.00%) |
Apr 23, 2021 | 8.930 | 9.175 | 8.890 | 9.100 | 80,700 | +0.19(+2.13%) |
Apr 22, 2021 | 9.150 | 9.150 | 8.890 | 8.910 | 57,092 | -0.27(-2.94%) |
Apr 21, 2021 | 8.990 | 9.250 | 8.970 | 9.180 | 90,197 | +0.21(+2.34%) |
Apr 20, 2021 | 9.090 | 9.180 | 8.930 | 8.970 | 91,839 | -0.12(-1.32%) |
Apr 19, 2021 | 9.050 | 9.150 | 8.945 | 9.090 | 97,456 | +0.07(+0.78%) |
Apr 16, 2021 | 9.130 | 9.130 | 8.960 | 9.020 | 64,500 | -0.01(-0.11%) |
Apr 15, 2021 | 9.120 | 9.120 | 8.960 | 9.030 | 56,131 | -0.01(-0.11%) |
Apr 14, 2021 | 9.020 | 9.150 | 9.010 | 9.040 | 38,587 | +0.02(+0.22%) |
Apr 13, 2021 | 9.100 | 9.110 | 8.920 | 9.020 | 116,668 | -0.08(-0.88%) |
Apr 12, 2021 | 9.050 | 9.140 | 8.975 | 9.100 | 74,441 | +0.10(+1.11%) |
Apr 09, 2021 | 9.110 | 9.180 | 8.940 | 9.000 | 65,000 | -0.07(-0.77%) |
Apr 08, 2021 | 8.970 | 9.136 | 8.890 | 9.070 | 67,686 | +0.10(+1.11%) |
Apr 07, 2021 | 9.010 | 9.010 | 8.870 | 8.970 | 211,568 | -0.04(-0.44%) |
Apr 06, 2021 | 8.940 | 9.070 | 8.930 | 9.010 | 227,176 | +0.06(+0.67%) |
Apr 05, 2021 | 8.870 | 8.980 | 8.800 | 8.950 | 630,589 | +0.14(+1.65%) |
Apr 01, 2021 | 8.770 | 8.860 | 8.650 | 8.805 | 115,000 | +0.11(+1.21%) |
Mar 31, 2021 | 8.970 | 9.040 | 8.700 | 8.700 | 127,051 | -0.29(-3.23%) |
Mar 30, 2021 | 8.790 | 9.080 | 8.790 | 8.990 | 153,454 | +0.24(+2.74%) |
Mar 29, 2021 | 8.700 | 8.900 | 8.670 | 8.750 | 86,509 | -0.01(-0.11%) |
Mar 26, 2021 | 8.820 | 8.940 | 8.650 | 8.760 | 1,795,300 | +0.00(+0.00%) |
Mar 25, 2021 | 8.530 | 8.850 | 8.450 | 8.760 | 86,317 | +0.13(+1.51%) |
Mar 24, 2021 | 8.750 | 8.990 | 8.620 | 8.630 | 241,748 | -0.05(-0.58%) |
Mar 23, 2021 | 8.760 | 8.790 | 8.550 | 8.680 | 129,159 | -0.17(-1.92%) |
Mar 22, 2021 | 8.930 | 8.990 | 8.700 | 8.850 | 141,682 | -0.19(-2.10%) |
Mar 19, 2021 | 9.150 | 9.150 | 8.800 | 9.040 | 275,700 | -0.03(-0.33%) |
Mar 18, 2021 | 9.110 | 9.300 | 9.020 | 9.070 | 146,183 | +0.01(+0.11%) |
Mar 17, 2021 | 9.030 | 9.130 | 8.890 | 9.060 | 128,099 | +0.08(+0.89%) |
Mar 16, 2021 | 9.260 | 9.290 | 8.780 | 8.980 | 428,593 | -0.31(-3.34%) |
Mar 15, 2021 | 9.220 | 9.440 | 9.010 | 9.290 | 227,892 | +0.11(+1.20%) |
Mar 12, 2021 | 9.120 | 9.280 | 8.847 | 9.180 | 289,400 | +0.12(+1.32%) |
Mar 11, 2021 | 8.850 | 9.340 | 8.810 | 9.060 | 778,046 | +0.47(+5.47%) |
Mar 10, 2021 | 8.500 | 8.760 | 8.250 | 8.590 | 303,368 | +0.21(+2.51%) |
Mar 09, 2021 | 8.510 | 8.610 | 8.300 | 8.380 | 223,436 | -0.12(-1.41%) |
Mar 08, 2021 | 8.160 | 8.520 | 8.160 | 8.500 | 150,710 | +0.31(+3.85%) |
Mar 05, 2021 | 8.110 | 8.250 | 8.020 | 8.185 | 111,000 | +0.12(+1.55%) |
Mar 04, 2021 | 8.170 | 8.199 | 7.910 | 8.060 | 96,693 | -0.06(-0.80%) |
Mar 03, 2021 | 8.090 | 8.351 | 7.870 | 8.125 | 135,258 | +0.21(+2.72%) |
Mar 02, 2021 | 8.000 | 8.100 | 7.830 | 7.910 | 55,123 | -0.11(-1.37%) |
Mar 01, 2021 | 7.990 | 8.110 | 7.900 | 8.020 | 78,345 | +0.23(+2.95%) |
Feb 26, 2021 | 7.910 | 7.980 | 7.760 | 7.790 | 80,500 | -0.12(-1.52%) |
Feb 25, 2021 | 8.300 | 8.300 | 7.870 | 7.910 | 87,463 | -0.27(-3.30%) |
Feb 24, 2021 | 8.050 | 8.370 | 8.050 | 8.180 | 102,065 | +0.17(+2.12%) |
Feb 23, 2021 | 7.920 | 8.080 | 7.640 | 8.010 | 104,134 | +0.14(+1.78%) |
Feb 22, 2021 | 7.730 | 7.920 | 7.590 | 7.870 | 68,894 | -0.03(-0.38%) |
Feb 19, 2021 | 7.870 | 7.921 | 7.700 | 7.900 | 58,000 | +0.04(+0.51%) |
Feb 18, 2021 | 7.980 | 8.090 | 7.825 | 7.860 | 92,871 | -0.13(-1.63%) |
Feb 17, 2021 | 7.800 | 8.000 | 7.739 | 7.990 | 78,743 | +0.13(+1.65%) |
Feb 16, 2021 | 7.890 | 7.907 | 7.670 | 7.860 | 79,696 | +0.10(+1.29%) |
Feb 12, 2021 | 7.860 | 7.900 | 7.720 | 7.760 | 624,300 | -0.15(-1.90%) |
Feb 11, 2021 | 7.790 | 7.950 | 7.780 | 7.910 | 43,647 | +0.11(+1.41%) |
Feb 10, 2021 | 8.000 | 8.000 | 7.740 | 7.800 | 74,577 | -0.13(-1.64%) |
Feb 09, 2021 | 7.860 | 7.950 | 7.790 | 7.930 | 54,213 | +0.07(+0.89%) |
Feb 08, 2021 | 7.860 | 7.930 | 7.800 | 7.860 | 85,904 | +0.06(+0.77%) |
Feb 05, 2021 | 7.790 | 7.820 | 7.660 | 7.800 | 67,100 | +0.11(+1.43%) |
Feb 04, 2021 | 7.530 | 7.720 | 7.500 | 7.690 | 690,286 | +0.20(+2.67%) |
Feb 03, 2021 | 7.380 | 7.500 | 7.330 | 7.490 | 80,414 | +0.12(+1.63%) |
Feb 02, 2021 | 7.620 | 7.620 | 7.350 | 7.370 | 136,537 | -0.18(-2.38%) |