Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.160 | 9.170 | 8.940 | 9.060 | 10,400 | -0.06(-0.66%) |
Apr 29, 2021 | 8.870 | 9.150 | 8.860 | 9.120 | 3,074 | +0.26(+2.93%) |
Apr 28, 2021 | 9.250 | 9.290 | 8.780 | 8.860 | 10,250 | -0.34(-3.73%) |
Apr 27, 2021 | 8.835 | 9.203 | 8.730 | 9.203 | 10,961 | +0.55(+6.40%) |
Apr 26, 2021 | 8.310 | 8.670 | 8.257 | 8.650 | 7,454 | +0.14(+1.65%) |
Apr 23, 2021 | 8.200 | 8.700 | 8.200 | 8.510 | 26,200 | +0.11(+1.31%) |
Apr 22, 2021 | 8.180 | 8.480 | 8.180 | 8.400 | 4,509 | +0.32(+3.96%) |
Apr 21, 2021 | 7.980 | 8.180 | 7.980 | 8.080 | 11,790 | +0.13(+1.64%) |
Apr 20, 2021 | 8.340 | 8.550 | 7.810 | 7.950 | 11,248 | -0.47(-5.58%) |
Apr 19, 2021 | 8.690 | 8.911 | 8.330 | 8.420 | 12,396 | -0.25(-2.88%) |
Apr 16, 2021 | 9.110 | 9.110 | 8.630 | 8.670 | 15,100 | -0.49(-5.35%) |
Apr 15, 2021 | 9.000 | 9.250 | 9.000 | 9.160 | 149,653 | +0.14(+1.55%) |
Apr 14, 2021 | 9.250 | 9.250 | 9.020 | 9.020 | 7,192 | -0.05(-0.55%) |
Apr 13, 2021 | 9.180 | 9.250 | 8.940 | 9.070 | 5,678 | -0.07(-0.77%) |
Apr 12, 2021 | 8.957 | 9.248 | 8.957 | 9.140 | 18,672 | +0.24(+2.70%) |
Apr 09, 2021 | 8.900 | 9.000 | 8.636 | 8.900 | 23,600 | +0.09(+0.96%) |
Apr 08, 2021 | 9.000 | 9.000 | 8.700 | 8.815 | 11,726 | -0.13(-1.51%) |
Apr 07, 2021 | 9.090 | 9.090 | 8.950 | 8.950 | 6,835 | -0.05(-0.56%) |
Apr 06, 2021 | 8.990 | 9.180 | 8.990 | 9.000 | 5,982 | +0.02(+0.22%) |
Apr 05, 2021 | 8.860 | 8.992 | 8.681 | 8.980 | 12,188 | +0.01(+0.11%) |
Apr 01, 2021 | 9.000 | 9.140 | 8.870 | 8.970 | 3,800 | +0.10(+1.13%) |
Mar 31, 2021 | 9.010 | 9.250 | 8.500 | 8.870 | 62,711 | -0.11(-1.27%) |
Mar 30, 2021 | 9.000 | 9.050 | 8.500 | 8.985 | 18,134 | +0.01(+0.16%) |
Mar 29, 2021 | 8.910 | 9.000 | 8.850 | 8.970 | 19,983 | +0.08(+0.90%) |
Mar 26, 2021 | 9.000 | 9.200 | 8.890 | 8.890 | 45,900 | -0.07(-0.78%) |
Mar 25, 2021 | 8.790 | 8.980 | 8.790 | 8.960 | 2,396 | +0.04(+0.45%) |
Mar 24, 2021 | 8.960 | 9.000 | 8.713 | 8.920 | 16,109 | +0.11(+1.25%) |
Mar 23, 2021 | 9.000 | 9.310 | 8.810 | 8.810 | 53,207 | -0.19(-2.11%) |
Mar 22, 2021 | 9.300 | 9.340 | 8.900 | 9.000 | 134,376 | -0.30(-3.23%) |
Mar 19, 2021 | 9.080 | 9.540 | 8.950 | 9.300 | 28,300 | +0.30(+3.33%) |
Mar 18, 2021 | 9.110 | 9.458 | 8.930 | 9.000 | 204,752 | -0.01(-0.11%) |
Mar 17, 2021 | 9.390 | 9.550 | 8.905 | 9.010 | 192,031 | +0.31(+3.56%) |
Mar 16, 2021 | 8.440 | 8.730 | 8.375 | 8.700 | 8,610 | +0.15(+1.75%) |
Mar 15, 2021 | 8.730 | 8.839 | 8.420 | 8.550 | 12,696 | -0.22(-2.51%) |
Mar 12, 2021 | 8.500 | 8.970 | 8.470 | 8.770 | 31,200 | +0.13(+1.50%) |
Mar 11, 2021 | 8.000 | 9.250 | 7.895 | 8.640 | 60,710 | +0.87(+11.20%) |
Mar 10, 2021 | 7.990 | 8.000 | 7.770 | 7.770 | 3,433 | +0.02(+0.32%) |
Mar 09, 2021 | 7.660 | 7.810 | 7.650 | 7.745 | 3,979 | +0.08(+1.11%) |
Mar 08, 2021 | 7.510 | 7.830 | 7.500 | 7.660 | 5,034 | +0.09(+1.19%) |
Mar 05, 2021 | 7.330 | 7.640 | 6.450 | 7.570 | 29,100 | -0.32(-4.06%) |
Mar 04, 2021 | 7.970 | 8.010 | 7.770 | 7.890 | 11,613 | -0.19(-2.35%) |
Mar 03, 2021 | 7.790 | 8.100 | 7.790 | 8.080 | 21,852 | +0.29(+3.72%) |
Mar 02, 2021 | 7.260 | 8.310 | 7.150 | 7.790 | 64,042 | +0.45(+6.13%) |
Mar 01, 2021 | 7.110 | 7.340 | 7.010 | 7.340 | 4,958 | +0.30(+4.26%) |
Feb 26, 2021 | 7.260 | 7.330 | 7.010 | 7.040 | 7,400 | -0.19(-2.63%) |
Feb 25, 2021 | 7.029 | 7.350 | 7.029 | 7.230 | 16,721 | +0.03(+0.42%) |
Feb 24, 2021 | 6.930 | 7.300 | 6.930 | 7.200 | 8,239 | +0.23(+3.30%) |
Feb 23, 2021 | 7.040 | 7.040 | 6.800 | 6.970 | 10,896 | -0.13(-1.83%) |
Feb 22, 2021 | 7.540 | 7.740 | 7.100 | 7.100 | 16,842 | -0.30(-4.05%) |
Feb 19, 2021 | 7.198 | 7.553 | 7.198 | 7.400 | 4,400 | +0.08(+1.09%) |
Feb 18, 2021 | 7.270 | 7.580 | 7.270 | 7.320 | 7,094 | -0.02(-0.27%) |
Feb 17, 2021 | 7.770 | 7.770 | 7.330 | 7.340 | 28,692 | -0.18(-2.39%) |
Feb 16, 2021 | 7.300 | 7.745 | 7.300 | 7.520 | 31,812 | +0.15(+2.04%) |
Feb 12, 2021 | 7.320 | 7.470 | 7.120 | 7.370 | 8,400 | +0.07(+0.96%) |
Feb 11, 2021 | 7.400 | 7.630 | 7.200 | 7.300 | 9,061 | -0.09(-1.22%) |
Feb 10, 2021 | 7.390 | 7.560 | 7.360 | 7.390 | 31,335 | +0.09(+1.23%) |
Feb 09, 2021 | 6.950 | 7.400 | 6.895 | 7.300 | 22,761 | +0.34(+4.89%) |
Feb 08, 2021 | 6.950 | 7.090 | 6.800 | 6.960 | 18,385 | -0.13(-1.83%) |
Feb 05, 2021 | 7.380 | 7.589 | 7.089 | 7.090 | 4,700 | -0.17(-2.34%) |
Feb 04, 2021 | 7.530 | 7.530 | 7.260 | 7.260 | 6,079 | -0.24(-3.20%) |
Feb 03, 2021 | 7.850 | 8.048 | 7.500 | 7.500 | 17,195 | -0.26(-3.35%) |
Feb 02, 2021 | 7.350 | 7.800 | 7.200 | 7.760 | 22,473 | +0.56(+7.78%) |