Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.720 | 9.990 | 9.570 | 9.790 | 173,600 | +0.04(+0.41%) |
Apr 29, 2021 | 9.930 | 10.18 | 9.750 | 9.750 | 59,786 | -0.24(-2.40%) |
Apr 28, 2021 | 9.730 | 10.00 | 9.660 | 9.990 | 65,660 | +0.19(+1.94%) |
Apr 27, 2021 | 9.800 | 10.18 | 9.520 | 9.800 | 123,098 | +0.05(+0.51%) |
Apr 26, 2021 | 9.180 | 9.980 | 9.180 | 9.750 | 168,034 | +0.53(+5.75%) |
Apr 23, 2021 | 9.160 | 9.460 | 9.110 | 9.220 | 98,700 | +0.05(+0.55%) |
Apr 22, 2021 | 9.180 | 9.250 | 9.050 | 9.170 | 122,611 | -0.15(-1.61%) |
Apr 21, 2021 | 9.140 | 9.350 | 9.140 | 9.320 | 14,554 | +0.16(+1.75%) |
Apr 20, 2021 | 9.250 | 9.480 | 9.040 | 9.160 | 172,198 | -0.09(-0.97%) |
Apr 19, 2021 | 9.120 | 9.250 | 8.880 | 9.250 | 124,753 | +0.15(+1.65%) |
Apr 16, 2021 | 9.080 | 9.200 | 8.830 | 9.100 | 150,800 | +0.11(+1.22%) |
Apr 15, 2021 | 9.020 | 9.230 | 8.910 | 8.990 | 121,263 | +0.00(+0.00%) |
Apr 14, 2021 | 9.520 | 9.520 | 8.970 | 8.990 | 176,990 | -0.32(-3.44%) |
Apr 13, 2021 | 9.260 | 9.520 | 9.110 | 9.310 | 103,177 | -0.03(-0.32%) |
Apr 12, 2021 | 9.000 | 10.02 | 8.730 | 9.340 | 287,511 | +0.17(+1.85%) |
Apr 09, 2021 | 9.350 | 9.440 | 9.058 | 9.170 | 431,200 | -0.10(-1.08%) |
Apr 08, 2021 | 9.520 | 9.760 | 9.270 | 9.270 | 227,591 | -0.20(-2.11%) |
Apr 07, 2021 | 9.560 | 9.770 | 9.200 | 9.470 | 361,068 | -0.08(-0.84%) |
Apr 06, 2021 | 9.750 | 10.00 | 9.180 | 9.550 | 165,247 | -0.18(-1.85%) |
Apr 05, 2021 | 9.920 | 10.10 | 9.500 | 9.730 | 116,359 | -0.17(-1.72%) |
Apr 01, 2021 | 9.920 | 10.13 | 9.740 | 9.900 | 57,100 | +0.05(+0.51%) |
Mar 31, 2021 | 9.770 | 10.12 | 9.750 | 9.850 | 292,941 | +0.14(+1.44%) |
Mar 30, 2021 | 10.00 | 10.48 | 9.500 | 9.710 | 139,283 | -0.27(-2.71%) |
Mar 29, 2021 | 10.39 | 10.39 | 9.780 | 9.980 | 106,271 | -0.31(-3.01%) |
Mar 26, 2021 | 10.78 | 10.80 | 9.800 | 10.29 | 94,700 | -0.63(-5.77%) |
Mar 25, 2021 | 10.80 | 11.14 | 10.28 | 10.92 | 84,468 | -0.09(-0.82%) |
Mar 24, 2021 | 11.32 | 11.35 | 10.50 | 11.01 | 290,971 | -0.25(-2.22%) |
Mar 23, 2021 | 11.44 | 11.77 | 11.15 | 11.26 | 26,086 | -0.30(-2.60%) |
Mar 22, 2021 | 11.54 | 11.75 | 11.37 | 11.56 | 14,354 | -0.17(-1.45%) |
Mar 19, 2021 | 11.59 | 11.91 | 11.36 | 11.73 | 125,800 | +0.12(+1.03%) |
Mar 18, 2021 | 12.14 | 12.14 | 11.55 | 11.61 | 22,212 | -0.47(-3.89%) |
Mar 17, 2021 | 11.84 | 12.35 | 11.50 | 12.08 | 14,103 | +0.17(+1.43%) |
Mar 16, 2021 | 11.87 | 12.05 | 11.80 | 11.91 | 60,402 | +0.14(+1.19%) |
Mar 15, 2021 | 12.30 | 12.30 | 11.55 | 11.77 | 80,119 | -0.33(-2.73%) |
Mar 12, 2021 | 12.12 | 12.35 | 11.91 | 12.10 | 27,700 | -0.14(-1.14%) |
Mar 11, 2021 | 12.00 | 12.40 | 11.99 | 12.24 | 74,482 | +0.39(+3.29%) |
Mar 10, 2021 | 12.78 | 12.82 | 11.81 | 11.85 | 20,712 | -0.61(-4.90%) |
Mar 09, 2021 | 12.99 | 13.28 | 12.33 | 12.46 | 21,755 | -0.52(-4.01%) |
Mar 08, 2021 | 13.53 | 13.53 | 12.87 | 12.98 | 10,059 | -0.63(-4.63%) |
Mar 05, 2021 | 13.90 | 13.90 | 12.54 | 13.61 | 80,900 | -0.38(-2.72%) |
Mar 04, 2021 | 13.98 | 14.25 | 13.20 | 13.99 | 60,339 | +0.20(+1.45%) |
Mar 03, 2021 | 14.01 | 14.19 | 13.51 | 13.79 | 59,746 | -0.17(-1.22%) |
Mar 02, 2021 | 13.97 | 14.19 | 13.58 | 13.96 | 16,079 | +0.00(+0.00%) |
Mar 01, 2021 | 13.38 | 14.01 | 13.33 | 13.96 | 135,852 | +0.59(+4.41%) |
Feb 26, 2021 | 14.00 | 14.00 | 13.00 | 13.37 | 106,500 | -0.37(-2.69%) |
Feb 25, 2021 | 13.96 | 14.41 | 13.73 | 13.74 | 103,730 | -0.27(-1.93%) |
Feb 24, 2021 | 14.13 | 14.28 | 13.74 | 14.01 | 86,480 | -0.19(-1.34%) |
Feb 23, 2021 | 14.53 | 14.65 | 13.51 | 14.20 | 191,510 | -0.26(-1.80%) |
Feb 22, 2021 | 14.21 | 15.44 | 14.21 | 14.46 | 51,217 | -0.60(-3.98%) |
Feb 19, 2021 | 15.19 | 15.40 | 14.51 | 15.06 | 174,900 | -0.01(-0.07%) |
Feb 18, 2021 | 15.04 | 15.36 | 14.27 | 15.07 | 79,892 | +0.07(+0.47%) |
Feb 17, 2021 | 15.30 | 15.48 | 14.67 | 15.00 | 153,354 | -0.19(-1.25%) |
Feb 16, 2021 | 14.49 | 15.40 | 14.49 | 15.19 | 97,741 | +0.78(+5.41%) |
Feb 12, 2021 | 14.46 | 14.73 | 14.24 | 14.41 | 62,300 | +0.01(+0.07%) |
Feb 11, 2021 | 14.00 | 14.40 | 14.00 | 14.40 | 23,358 | +0.43(+3.08%) |
Feb 10, 2021 | 14.21 | 14.21 | 13.75 | 13.97 | 43,955 | -0.12(-0.85%) |
Feb 09, 2021 | 14.04 | 14.09 | 13.50 | 14.09 | 38,130 | +0.05(+0.36%) |
Feb 08, 2021 | 14.28 | 14.36 | 13.89 | 14.04 | 55,254 | -0.31(-2.16%) |
Feb 05, 2021 | 14.47 | 14.65 | 14.28 | 14.35 | 51,700 | -0.22(-1.51%) |
Feb 04, 2021 | 14.15 | 14.66 | 14.08 | 14.57 | 15,280 | +0.38(+2.68%) |
Feb 03, 2021 | 14.58 | 14.58 | 13.78 | 14.19 | 62,571 | -0.29(-2.00%) |
Feb 02, 2021 | 14.70 | 14.90 | 14.08 | 14.48 | 59,790 | +0.00(+0.00%) |