Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.265 | 9.563 | 9.239 | 9.537 | 96,287 | +0.32(+3.52%) |
Apr 29, 2021 | 9.221 | 9.313 | 9.081 | 9.212 | 48,400 | +0.08(+0.86%) |
Apr 28, 2021 | 9.221 | 9.230 | 9.011 | 9.134 | 57,938 | -0.04(-0.38%) |
Apr 27, 2021 | 8.985 | 9.177 | 8.949 | 9.169 | 63,031 | +0.18(+2.05%) |
Apr 26, 2021 | 9.160 | 9.440 | 8.853 | 8.985 | 84,512 | -0.15(-1.63%) |
Apr 23, 2021 | 8.774 | 9.309 | 8.765 | 9.134 | 70,960 | +0.41(+4.72%) |
Apr 22, 2021 | 8.914 | 8.914 | 8.722 | 8.722 | 53,615 | -0.10(-1.09%) |
Apr 21, 2021 | 8.748 | 8.871 | 8.722 | 8.818 | 63,412 | +0.04(+0.40%) |
Apr 20, 2021 | 8.871 | 8.875 | 8.774 | 8.783 | 47,404 | -0.14(-1.57%) |
Apr 19, 2021 | 8.862 | 9.037 | 8.651 | 8.923 | 64,925 | +0.05(+0.59%) |
Apr 16, 2021 | 8.923 | 8.967 | 8.809 | 8.871 | 47,915 | -0.03(-0.30%) |
Apr 15, 2021 | 9.125 | 9.125 | 8.800 | 8.897 | 53,419 | -0.19(-2.12%) |
Apr 14, 2021 | 8.774 | 9.169 | 8.752 | 9.090 | 51,537 | +0.29(+3.29%) |
Apr 13, 2021 | 8.818 | 8.941 | 8.663 | 8.800 | 31,020 | -0.08(-0.89%) |
Apr 12, 2021 | 8.985 | 9.083 | 8.827 | 8.879 | 51,106 | -0.18(-2.03%) |
Apr 09, 2021 | 9.177 | 9.283 | 8.879 | 9.063 | 66,511 | -0.08(-0.86%) |
Apr 08, 2021 | 8.932 | 9.204 | 8.853 | 9.142 | 46,124 | +0.21(+2.36%) |
Apr 07, 2021 | 8.993 | 9.072 | 8.792 | 8.932 | 68,644 | -0.20(-2.21%) |
Apr 06, 2021 | 9.125 | 9.239 | 9.020 | 9.134 | 45,440 | -0.03(-0.29%) |
Apr 05, 2021 | 9.274 | 9.423 | 9.002 | 9.160 | 121,976 | -0.17(-1.79%) |
Apr 01, 2021 | 9.195 | 9.537 | 8.840 | 9.326 | 91,381 | +0.11(+1.14%) |
Mar 31, 2021 | 9.221 | 9.283 | 9.011 | 9.221 | 70,211 | -0.04(-0.38%) |
Mar 30, 2021 | 9.353 | 9.411 | 9.116 | 9.256 | 62,732 | -0.10(-1.03%) |
Mar 29, 2021 | 9.624 | 9.882 | 9.142 | 9.353 | 111,484 | -0.56(-5.66%) |
Mar 26, 2021 | 9.388 | 10.15 | 9.083 | 9.914 | 158,920 | +0.71(+7.71%) |
Mar 25, 2021 | 9.265 | 9.335 | 8.660 | 9.204 | 211,010 | -0.22(-2.33%) |
Mar 24, 2021 | 9.274 | 9.762 | 9.274 | 9.423 | 66,914 | +0.23(+2.48%) |
Mar 23, 2021 | 10.05 | 10.08 | 9.090 | 9.195 | 190,751 | -0.85(-8.46%) |
Mar 22, 2021 | 9.624 | 10.65 | 9.624 | 10.05 | 409,298 | +0.52(+5.43%) |
Mar 19, 2021 | 10.16 | 10.33 | 9.528 | 9.528 | 226,458 | -0.70(-6.85%) |
Mar 18, 2021 | 10.52 | 10.86 | 10.18 | 10.23 | 174,317 | -0.19(-1.85%) |
Mar 17, 2021 | 9.721 | 10.51 | 9.638 | 10.42 | 153,926 | +0.82(+8.49%) |
Mar 16, 2021 | 9.156 | 9.712 | 9.156 | 9.607 | 41,124 | -0.11(-1.08%) |
Mar 15, 2021 | 9.537 | 9.765 | 9.011 | 9.712 | 118,585 | -0.06(-0.63%) |
Mar 12, 2021 | 9.852 | 9.905 | 9.624 | 9.773 | 41,184 | +0.04(+0.36%) |
Mar 11, 2021 | 9.940 | 9.970 | 9.467 | 9.738 | 62,678 | -0.18(-1.77%) |
Mar 10, 2021 | 9.391 | 10.16 | 9.391 | 9.914 | 107,906 | +0.30(+3.10%) |
Mar 09, 2021 | 10.56 | 10.60 | 9.502 | 9.616 | 183,627 | -0.94(-8.89%) |
Mar 08, 2021 | 9.274 | 10.69 | 9.274 | 10.55 | 181,194 | +1.42(+15.55%) |
Mar 05, 2021 | 8.897 | 9.186 | 8.851 | 9.134 | 167,704 | +0.32(+3.68%) |
Mar 04, 2021 | 8.660 | 8.879 | 8.625 | 8.809 | 77,145 | +0.18(+2.13%) |
Mar 03, 2021 | 8.502 | 8.879 | 8.372 | 8.625 | 93,822 | +0.28(+3.36%) |
Mar 02, 2021 | 8.073 | 8.502 | 7.950 | 8.345 | 62,960 | +0.22(+2.70%) |
Mar 01, 2021 | 7.994 | 8.283 | 7.964 | 8.126 | 110,763 | +0.07(+0.87%) |
Feb 26, 2021 | 8.266 | 8.280 | 7.994 | 8.055 | 115,225 | -0.20(-2.44%) |
Feb 25, 2021 | 8.502 | 8.502 | 8.204 | 8.257 | 57,582 | -0.18(-2.18%) |
Feb 24, 2021 | 8.362 | 8.485 | 8.353 | 8.441 | 100,033 | +0.15(+1.80%) |
Feb 23, 2021 | 8.432 | 8.441 | 8.178 | 8.292 | 69,656 | -0.11(-1.36%) |
Feb 22, 2021 | 8.275 | 8.533 | 8.275 | 8.406 | 206,928 | +0.23(+2.79%) |
Feb 19, 2021 | 7.810 | 8.222 | 7.810 | 8.178 | 60,008 | +0.34(+4.36%) |
Feb 18, 2021 | 8.292 | 8.292 | 7.836 | 7.836 | 116,479 | -0.39(-4.79%) |
Feb 17, 2021 | 8.108 | 8.362 | 8.108 | 8.231 | 43,175 | +0.02(+0.21%) |
Feb 16, 2021 | 8.248 | 8.327 | 8.090 | 8.213 | 61,042 | +0.12(+1.52%) |
Feb 12, 2021 | 7.836 | 8.126 | 7.836 | 8.090 | 66,967 | +0.15(+1.88%) |
Feb 11, 2021 | 7.915 | 7.994 | 7.652 | 7.941 | 68,374 | +0.06(+0.78%) |
Feb 10, 2021 | 8.239 | 8.301 | 7.792 | 7.880 | 52,999 | -0.07(-0.88%) |
Feb 09, 2021 | 7.828 | 8.089 | 7.567 | 7.950 | 91,037 | +0.41(+5.42%) |
Feb 08, 2021 | 7.263 | 8.333 | 7.263 | 7.541 | 288,806 | +0.51(+7.30%) |
Feb 05, 2021 | 7.220 | 7.220 | 7.020 | 7.028 | 38,398 | -0.16(-2.18%) |
Feb 04, 2021 | 6.741 | 7.724 | 6.741 | 7.185 | 101,660 | +0.44(+6.58%) |
Feb 03, 2021 | 6.663 | 6.741 | 6.611 | 6.741 | 26,024 | +0.12(+1.84%) |
Feb 02, 2021 | 6.611 | 6.759 | 6.593 | 6.619 | 19,577 | +0.02(+0.26%) |