Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.15 | 10.21 | 10.03 | 10.04 | 174,540 | -0.13(-1.25%) |
Apr 29, 2021 | 10.13 | 10.21 | 10.02 | 10.16 | 268,137 | +0.06(+0.63%) |
Apr 28, 2021 | 10.01 | 10.16 | 9.966 | 10.10 | 234,872 | +0.13(+1.34%) |
Apr 27, 2021 | 9.888 | 9.966 | 9.839 | 9.966 | 242,758 | +0.11(+1.07%) |
Apr 26, 2021 | 9.916 | 9.916 | 9.818 | 9.860 | 167,643 | -0.04(-0.36%) |
Apr 23, 2021 | 9.874 | 9.937 | 9.803 | 9.895 | 162,063 | +0.06(+0.65%) |
Apr 22, 2021 | 9.987 | 9.987 | 9.803 | 9.832 | 247,602 | -0.12(-1.20%) |
Apr 21, 2021 | 9.980 | 10.01 | 9.839 | 9.952 | 277,694 | +0.02(+0.21%) |
Apr 20, 2021 | 9.888 | 9.980 | 9.797 | 9.930 | 331,565 | +0.04(+0.35%) |
Apr 19, 2021 | 9.923 | 9.930 | 9.783 | 9.895 | 303,609 | +0.02(+0.21%) |
Apr 16, 2021 | 9.769 | 9.923 | 9.699 | 9.874 | 368,481 | +0.19(+1.96%) |
Apr 15, 2021 | 9.559 | 9.766 | 9.545 | 9.685 | 286,696 | +0.17(+1.77%) |
Apr 14, 2021 | 9.474 | 9.566 | 9.460 | 9.516 | 206,861 | +0.04(+0.44%) |
Apr 13, 2021 | 9.474 | 9.488 | 9.355 | 9.474 | 208,970 | +0.05(+0.52%) |
Apr 12, 2021 | 9.341 | 9.467 | 9.334 | 9.425 | 244,228 | +0.01(+0.15%) |
Apr 09, 2021 | 9.334 | 9.488 | 9.299 | 9.411 | 457,823 | +0.13(+1.44%) |
Apr 08, 2021 | 9.236 | 9.313 | 9.201 | 9.278 | 173,763 | +0.09(+0.99%) |
Apr 07, 2021 | 9.123 | 9.292 | 9.088 | 9.187 | 333,267 | +0.08(+0.85%) |
Apr 06, 2021 | 8.920 | 9.116 | 8.885 | 9.109 | 522,914 | +0.23(+2.61%) |
Apr 05, 2021 | 8.772 | 8.892 | 8.744 | 8.878 | 206,154 | +0.09(+1.04%) |
Apr 01, 2021 | 8.611 | 8.787 | 8.611 | 8.787 | 153,605 | +0.20(+2.37%) |
Mar 31, 2021 | 8.688 | 8.794 | 8.548 | 8.583 | 210,520 | -0.10(-1.13%) |
Mar 30, 2021 | 8.737 | 8.780 | 8.646 | 8.681 | 180,102 | +0.04(+0.41%) |
Mar 29, 2021 | 8.611 | 8.730 | 8.562 | 8.646 | 207,801 | +0.04(+0.41%) |
Mar 26, 2021 | 8.513 | 8.632 | 8.464 | 8.611 | 141,636 | +0.11(+1.32%) |
Mar 25, 2021 | 8.422 | 8.520 | 8.246 | 8.499 | 204,320 | +0.06(+0.67%) |
Mar 24, 2021 | 8.534 | 8.625 | 8.429 | 8.443 | 161,408 | -0.03(-0.33%) |
Mar 23, 2021 | 8.597 | 8.632 | 8.436 | 8.471 | 131,470 | -0.11(-1.23%) |
Mar 22, 2021 | 8.576 | 8.681 | 8.506 | 8.576 | 237,093 | +0.00(+0.00%) |
Mar 19, 2021 | 8.541 | 8.604 | 8.415 | 8.576 | 381,875 | -0.01(-0.16%) |
Mar 18, 2021 | 8.836 | 8.913 | 8.590 | 8.590 | 296,801 | -0.21(-2.39%) |
Mar 17, 2021 | 8.758 | 8.920 | 8.737 | 8.801 | 253,793 | +0.00(+0.00%) |
Mar 16, 2021 | 8.891 | 8.891 | 8.731 | 8.801 | 296,892 | -0.04(-0.47%) |
Mar 15, 2021 | 8.724 | 8.856 | 8.668 | 8.842 | 210,165 | +0.17(+2.01%) |
Mar 12, 2021 | 8.640 | 8.780 | 8.619 | 8.668 | 207,335 | +0.09(+1.06%) |
Mar 11, 2021 | 8.500 | 8.626 | 8.466 | 8.577 | 204,948 | +0.08(+0.90%) |
Mar 10, 2021 | 8.507 | 8.549 | 8.438 | 8.500 | 152,013 | +0.03(+0.33%) |
Mar 09, 2021 | 8.438 | 8.549 | 8.354 | 8.473 | 272,950 | +0.07(+0.83%) |
Mar 08, 2021 | 8.333 | 8.445 | 8.277 | 8.403 | 279,061 | -0.01(-0.08%) |
Mar 05, 2021 | 8.424 | 8.500 | 8.207 | 8.410 | 261,354 | -0.01(-0.08%) |
Mar 04, 2021 | 8.480 | 8.521 | 8.375 | 8.417 | 251,421 | -0.05(-0.58%) |
Mar 03, 2021 | 8.459 | 8.556 | 8.396 | 8.466 | 212,314 | +0.01(+0.08%) |
Mar 02, 2021 | 8.368 | 8.507 | 8.291 | 8.459 | 254,361 | +0.09(+1.08%) |
Mar 01, 2021 | 8.361 | 8.493 | 8.291 | 8.368 | 290,881 | +0.08(+1.01%) |
Feb 26, 2021 | 8.277 | 8.368 | 8.200 | 8.284 | 180,254 | +0.05(+0.59%) |
Feb 25, 2021 | 8.291 | 8.375 | 8.172 | 8.235 | 213,261 | -0.12(-1.42%) |
Feb 24, 2021 | 8.193 | 8.368 | 8.186 | 8.354 | 186,521 | +0.20(+2.48%) |
Feb 23, 2021 | 8.214 | 8.298 | 8.082 | 8.152 | 221,943 | -0.15(-1.85%) |
Feb 22, 2021 | 8.263 | 8.326 | 8.214 | 8.305 | 187,965 | +0.01(+0.17%) |
Feb 19, 2021 | 8.305 | 8.319 | 8.207 | 8.291 | 131,536 | +0.03(+0.42%) |
Feb 18, 2021 | 8.242 | 8.319 | 8.207 | 8.256 | 196,007 | -0.02(-0.25%) |
Feb 17, 2021 | 8.333 | 8.361 | 8.172 | 8.277 | 202,095 | -0.03(-0.34%) |
Feb 16, 2021 | 8.347 | 8.368 | 8.200 | 8.305 | 233,538 | +0.02(+0.25%) |
Feb 12, 2021 | 8.242 | 8.319 | 8.194 | 8.284 | 184,344 | +0.05(+0.59%) |
Feb 11, 2021 | 8.208 | 8.312 | 8.208 | 8.236 | 307,965 | +0.06(+0.76%) |
Feb 10, 2021 | 8.083 | 8.173 | 8.020 | 8.173 | 251,304 | +0.14(+1.73%) |
Feb 09, 2021 | 8.125 | 8.145 | 7.979 | 8.034 | 266,065 | -0.06(-0.77%) |
Feb 08, 2021 | 8.083 | 8.222 | 8.083 | 8.097 | 296,857 | +0.01(+0.17%) |
Feb 05, 2021 | 8.097 | 8.145 | 7.993 | 8.083 | 357,734 | +0.15(+1.92%) |
Feb 04, 2021 | 7.909 | 8.034 | 7.868 | 7.930 | 495,310 | +0.06(+0.79%) |
Feb 03, 2021 | 7.410 | 8.007 | 7.410 | 7.868 | 755,967 | +0.53(+7.18%) |
Feb 02, 2021 | 7.292 | 7.417 | 7.243 | 7.341 | 271,686 | +0.17(+2.42%) |