Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.680 | 9.700 | 9.600 | 9.600 | 11,700 | -0.14(-1.44%) |
Apr 29, 2021 | 9.690 | 9.770 | 9.690 | 9.740 | 5,326 | +0.26(+2.69%) |
Apr 28, 2021 | 9.530 | 9.550 | 9.440 | 9.485 | 11,131 | -0.30(-3.12%) |
Apr 27, 2021 | 9.680 | 9.800 | 9.680 | 9.790 | 12,117 | +0.12(+1.21%) |
Apr 26, 2021 | 9.705 | 9.710 | 9.670 | 9.672 | 7,782 | +0.14(+1.50%) |
Apr 23, 2021 | 9.440 | 9.540 | 9.390 | 9.530 | 18,800 | +0.13(+1.38%) |
Apr 22, 2021 | 9.285 | 9.400 | 9.270 | 9.400 | 280,912 | -0.02(-0.21%) |
Apr 21, 2021 | 9.160 | 9.420 | 9.160 | 9.420 | 146,966 | +0.32(+3.52%) |
Apr 20, 2021 | 9.490 | 9.490 | 8.930 | 9.100 | 26,889 | -0.75(-7.61%) |
Apr 19, 2021 | 9.890 | 9.890 | 9.760 | 9.850 | 20,902 | -0.16(-1.60%) |
Apr 16, 2021 | 9.970 | 10.02 | 9.970 | 10.01 | 21,400 | +0.19(+1.93%) |
Apr 15, 2021 | 9.780 | 9.820 | 9.760 | 9.820 | 5,081 | +0.01(+0.10%) |
Apr 14, 2021 | 9.830 | 9.830 | 9.770 | 9.810 | 5,796 | -0.04(-0.46%) |
Apr 13, 2021 | 9.863 | 9.950 | 9.760 | 9.855 | 178,923 | -0.07(-0.76%) |
Apr 12, 2021 | 9.910 | 9.930 | 9.880 | 9.930 | 4,585 | +0.09(+0.91%) |
Apr 09, 2021 | 9.765 | 9.900 | 9.690 | 9.840 | 9,000 | +0.04(+0.36%) |
Apr 08, 2021 | 9.790 | 9.820 | 9.650 | 9.805 | 10,733 | -0.21(-2.15%) |
Apr 07, 2021 | 9.970 | 10.02 | 9.960 | 10.02 | 21,813 | +0.29(+2.93%) |
Apr 06, 2021 | 9.680 | 9.740 | 9.655 | 9.735 | 32,548 | +0.12(+1.20%) |
Apr 05, 2021 | 9.690 | 9.890 | 9.620 | 9.620 | 3,829 | +0.07(+0.73%) |
Apr 01, 2021 | 9.460 | 9.550 | 9.460 | 9.550 | 7,800 | +0.07(+0.74%) |
Mar 31, 2021 | 9.600 | 9.600 | 9.335 | 9.480 | 3,087 | -0.16(-1.66%) |
Mar 30, 2021 | 9.537 | 9.640 | 9.500 | 9.640 | 2,928 | +0.09(+0.90%) |
Mar 29, 2021 | 9.510 | 9.560 | 9.500 | 9.554 | 7,948 | -0.08(-0.79%) |
Mar 26, 2021 | 9.565 | 9.630 | 9.550 | 9.630 | 9,300 | +0.20(+2.12%) |
Mar 25, 2021 | 9.305 | 9.430 | 9.305 | 9.430 | 16,384 | -0.15(-1.57%) |
Mar 24, 2021 | 9.560 | 9.590 | 9.350 | 9.580 | 20,509 | +0.16(+1.70%) |
Mar 23, 2021 | 9.590 | 9.590 | 9.420 | 9.420 | 4,916 | -0.29(-2.94%) |
Mar 22, 2021 | 9.710 | 9.760 | 9.650 | 9.705 | 14,419 | -0.04(-0.46%) |
Mar 19, 2021 | 9.690 | 9.780 | 9.690 | 9.750 | 10,500 | +0.05(+0.52%) |
Mar 18, 2021 | 9.780 | 9.910 | 9.700 | 9.700 | 6,078 | -0.06(-0.56%) |
Mar 17, 2021 | 9.670 | 9.790 | 9.668 | 9.755 | 18,832 | -0.18(-1.86%) |
Mar 16, 2021 | 9.860 | 9.940 | 9.770 | 9.940 | 7,253 | +0.05(+0.46%) |
Mar 15, 2021 | 9.926 | 9.970 | 9.850 | 9.894 | 9,058 | -0.04(-0.36%) |
Mar 12, 2021 | 9.890 | 9.972 | 9.870 | 9.930 | 21,200 | -0.07(-0.70%) |
Mar 11, 2021 | 9.875 | 10.00 | 9.840 | 10.00 | 37,782 | +0.01(+0.10%) |
Mar 10, 2021 | 9.960 | 10.00 | 9.890 | 9.990 | 6,075 | +0.13(+1.32%) |
Mar 09, 2021 | 9.930 | 9.930 | 9.790 | 9.860 | 3,427 | +0.01(+0.10%) |
Mar 08, 2021 | 9.820 | 9.940 | 9.700 | 9.850 | 10,194 | +0.08(+0.82%) |
Mar 05, 2021 | 9.680 | 9.820 | 9.680 | 9.770 | 10,000 | +0.23(+2.41%) |
Mar 04, 2021 | 9.606 | 9.720 | 9.500 | 9.540 | 10,119 | -0.11(-1.14%) |
Mar 03, 2021 | 9.600 | 9.700 | 9.600 | 9.650 | 6,028 | -0.02(-0.21%) |
Mar 02, 2021 | 9.480 | 9.700 | 9.480 | 9.670 | 28,431 | +0.13(+1.42%) |
Mar 01, 2021 | 9.486 | 9.570 | 9.420 | 9.535 | 4,631 | +0.12(+1.33%) |
Feb 26, 2021 | 9.350 | 9.430 | 9.291 | 9.410 | 12,400 | -0.13(-1.36%) |
Feb 25, 2021 | 9.570 | 9.690 | 9.460 | 9.540 | 23,947 | +0.12(+1.27%) |
Feb 24, 2021 | 9.330 | 9.422 | 9.330 | 9.420 | 13,172 | +0.08(+0.86%) |
Feb 23, 2021 | 9.300 | 9.360 | 9.180 | 9.340 | 8,742 | +0.04(+0.43%) |
Feb 22, 2021 | 9.300 | 9.400 | 9.300 | 9.300 | 5,904 | -0.01(-0.11%) |
Feb 19, 2021 | 9.295 | 9.310 | 9.260 | 9.310 | 23,900 | +0.19(+2.03%) |
Feb 18, 2021 | 9.143 | 9.150 | 9.060 | 9.125 | 3,368 | -0.05(-0.60%) |
Feb 17, 2021 | 9.140 | 9.200 | 9.140 | 9.180 | 8,811 | -0.12(-1.29%) |
Feb 16, 2021 | 9.290 | 9.320 | 9.160 | 9.300 | 10,841 | +0.29(+3.22%) |
Feb 12, 2021 | 8.980 | 9.050 | 8.980 | 9.010 | 3,800 | +0.04(+0.45%) |
Feb 11, 2021 | 9.050 | 9.050 | 8.951 | 8.970 | 6,856 | -0.04(-0.44%) |
Feb 10, 2021 | 9.000 | 9.050 | 8.980 | 9.010 | 8,220 | +0.02(+0.22%) |
Feb 09, 2021 | 8.965 | 8.990 | 8.810 | 8.990 | 103,126 | -0.19(-2.07%) |
Feb 08, 2021 | 9.040 | 9.180 | 9.040 | 9.180 | 16,860 | +0.05(+0.55%) |
Feb 05, 2021 | 9.140 | 9.160 | 9.000 | 9.130 | 11,000 | +0.37(+4.16%) |
Feb 04, 2021 | 8.760 | 8.850 | 8.730 | 8.765 | 9,439 | +0.04(+0.40%) |
Feb 03, 2021 | 8.690 | 8.730 | 8.630 | 8.730 | 18,316 | +0.08(+0.95%) |
Feb 02, 2021 | 8.670 | 8.690 | 8.600 | 8.648 | 16,015 | +0.03(+0.38%) |