Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.42 | 10.79 | 10.02 | 10.46 | 28,934 | +0.53(+5.29%) |
Apr 29, 2021 | 9.641 | 10.02 | 9.641 | 9.939 | 13,537 | +0.20(+2.04%) |
Apr 28, 2021 | 9.899 | 10.02 | 9.584 | 9.740 | 6,434 | -0.27(-2.68%) |
Apr 27, 2021 | 9.929 | 10.17 | 9.919 | 10.01 | 6,825 | +0.09(+0.90%) |
Apr 26, 2021 | 10.32 | 10.32 | 9.859 | 9.919 | 13,586 | -0.09(-0.89%) |
Apr 23, 2021 | 10.15 | 10.17 | 9.790 | 10.01 | 2,722 | +0.05(+0.50%) |
Apr 22, 2021 | 9.820 | 10.39 | 9.572 | 9.959 | 17,156 | +0.09(+0.90%) |
Apr 21, 2021 | 9.859 | 9.869 | 9.453 | 9.869 | 23,741 | +0.16(+1.63%) |
Apr 20, 2021 | 9.820 | 10.05 | 9.711 | 9.711 | 12,315 | -0.22(-2.20%) |
Apr 19, 2021 | 10.17 | 10.17 | 9.695 | 9.929 | 9,544 | -0.24(-2.34%) |
Apr 16, 2021 | 10.35 | 10.35 | 9.998 | 10.17 | 10,787 | +0.00(+0.00%) |
Apr 15, 2021 | 10.34 | 10.39 | 10.12 | 10.17 | 47,972 | +0.06(+0.59%) |
Apr 14, 2021 | 9.844 | 10.12 | 9.844 | 10.11 | 9,052 | +0.30(+3.03%) |
Apr 13, 2021 | 9.859 | 10.04 | 9.522 | 9.810 | 33,533 | +0.02(+0.20%) |
Apr 12, 2021 | 9.998 | 9.998 | 9.790 | 9.790 | 12,698 | -0.12(-1.20%) |
Apr 09, 2021 | 9.830 | 10.09 | 9.750 | 9.909 | 41,234 | -0.21(-2.06%) |
Apr 08, 2021 | 9.939 | 10.17 | 9.894 | 10.12 | 18,448 | +0.05(+0.49%) |
Apr 07, 2021 | 9.820 | 10.21 | 9.820 | 10.07 | 21,880 | -0.08(-0.78%) |
Apr 06, 2021 | 10.31 | 10.36 | 10.02 | 10.15 | 31,003 | -0.13(-1.25%) |
Apr 05, 2021 | 9.711 | 10.34 | 9.621 | 10.28 | 42,588 | +0.59(+6.04%) |
Apr 01, 2021 | 9.482 | 9.711 | 9.215 | 9.691 | 5,847 | +0.21(+2.20%) |
Mar 31, 2021 | 9.026 | 9.542 | 8.957 | 9.482 | 30,744 | +0.40(+4.37%) |
Mar 30, 2021 | 9.076 | 9.274 | 8.758 | 9.086 | 14,188 | +0.12(+1.33%) |
Mar 29, 2021 | 9.036 | 9.304 | 8.719 | 8.967 | 20,429 | +0.01(+0.11%) |
Mar 26, 2021 | 9.398 | 9.398 | 8.590 | 8.957 | 60,087 | +0.20(+2.26%) |
Mar 25, 2021 | 8.867 | 8.887 | 8.580 | 8.758 | 25,884 | -0.13(-1.45%) |
Mar 24, 2021 | 9.512 | 9.909 | 8.838 | 8.887 | 23,639 | -0.53(-5.58%) |
Mar 23, 2021 | 10.05 | 10.05 | 9.324 | 9.413 | 22,373 | -0.63(-6.32%) |
Mar 22, 2021 | 9.711 | 10.24 | 9.711 | 10.05 | 14,699 | +0.31(+3.16%) |
Mar 19, 2021 | 9.859 | 9.968 | 9.611 | 9.740 | 60,894 | -0.08(-0.81%) |
Mar 18, 2021 | 9.820 | 10.27 | 9.681 | 9.820 | 351,300 | +0.00(+0.00%) |
Mar 17, 2021 | 9.611 | 10.01 | 9.611 | 9.820 | 34,876 | +0.06(+0.61%) |
Mar 16, 2021 | 9.492 | 9.909 | 9.443 | 9.760 | 36,046 | +0.29(+3.04%) |
Mar 15, 2021 | 9.512 | 9.621 | 9.175 | 9.472 | 33,415 | +0.05(+0.53%) |
Mar 12, 2021 | 9.740 | 9.740 | 9.334 | 9.423 | 17,542 | -0.23(-2.36%) |
Mar 11, 2021 | 9.026 | 9.760 | 9.012 | 9.651 | 55,663 | +0.67(+7.51%) |
Mar 10, 2021 | 8.947 | 9.026 | 8.937 | 8.977 | 17,181 | +0.05(+0.56%) |
Mar 09, 2021 | 8.927 | 9.026 | 8.491 | 8.927 | 32,810 | +0.44(+5.14%) |
Mar 08, 2021 | 8.233 | 8.559 | 8.233 | 8.491 | 9,149 | +0.33(+4.01%) |
Mar 05, 2021 | 8.481 | 8.621 | 8.064 | 8.163 | 18,752 | -0.17(-2.02%) |
Mar 04, 2021 | 8.520 | 8.520 | 8.143 | 8.332 | 93,463 | -0.25(-2.89%) |
Mar 03, 2021 | 8.649 | 8.659 | 8.530 | 8.580 | 10,500 | -0.05(-0.57%) |
Mar 02, 2021 | 8.491 | 8.709 | 8.471 | 8.629 | 26,878 | +0.15(+1.75%) |
Mar 01, 2021 | 8.322 | 8.540 | 8.282 | 8.481 | 22,869 | +0.28(+3.39%) |
Feb 26, 2021 | 8.213 | 8.362 | 8.133 | 8.203 | 4,940 | +0.02(+0.24%) |
Feb 25, 2021 | 8.163 | 8.381 | 8.059 | 8.183 | 15,842 | +0.10(+1.23%) |
Feb 24, 2021 | 8.243 | 8.451 | 8.064 | 8.084 | 10,892 | +0.02(+0.25%) |
Feb 23, 2021 | 8.342 | 8.510 | 7.995 | 8.064 | 40,108 | -0.42(-4.91%) |
Feb 22, 2021 | 8.550 | 8.590 | 8.448 | 8.481 | 10,212 | +0.10(+1.18%) |
Feb 19, 2021 | 8.282 | 8.471 | 8.272 | 8.381 | 6,754 | +0.09(+1.08%) |
Feb 18, 2021 | 8.441 | 8.719 | 8.233 | 8.292 | 21,923 | -0.14(-1.65%) |
Feb 17, 2021 | 8.848 | 8.848 | 8.431 | 8.431 | 5,388 | -0.38(-4.28%) |
Feb 16, 2021 | 8.877 | 8.877 | 8.540 | 8.808 | 7,634 | +0.13(+1.49%) |
Feb 12, 2021 | 8.595 | 8.778 | 8.533 | 8.679 | 10,787 | +0.01(+0.11%) |
Feb 11, 2021 | 8.629 | 8.788 | 8.550 | 8.669 | 16,472 | +0.04(+0.46%) |
Feb 10, 2021 | 8.639 | 8.709 | 8.530 | 8.629 | 15,470 | +0.00(+0.00%) |
Feb 09, 2021 | 8.580 | 8.719 | 8.570 | 8.629 | 5,803 | -0.06(-0.69%) |
Feb 08, 2021 | 8.530 | 8.729 | 8.530 | 8.689 | 27,723 | +0.18(+2.10%) |
Feb 05, 2021 | 8.600 | 8.604 | 8.451 | 8.510 | 7,662 | -0.04(-0.46%) |
Feb 04, 2021 | 8.649 | 8.788 | 8.530 | 8.550 | 8,762 | -0.02(-0.23%) |
Feb 03, 2021 | 8.124 | 8.867 | 8.044 | 8.570 | 43,428 | +0.45(+5.49%) |
Feb 02, 2021 | 7.935 | 8.124 | 7.885 | 8.124 | 18,706 | +0.33(+4.20%) |