Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.956 | 10.05 | 9.876 | 9.927 | 3,402,885 | -0.08(-0.81%) |
Apr 29, 2021 | 9.986 | 10.13 | 9.905 | 10.01 | 1,790,235 | +0.10(+0.96%) |
Apr 28, 2021 | 9.868 | 9.964 | 9.846 | 9.912 | 2,038,447 | +0.04(+0.45%) |
Apr 27, 2021 | 9.876 | 9.876 | 9.751 | 9.868 | 1,648,336 | +0.02(+0.22%) |
Apr 26, 2021 | 9.766 | 9.942 | 9.766 | 9.846 | 2,792,579 | +0.15(+1.51%) |
Apr 23, 2021 | 9.685 | 9.751 | 9.604 | 9.700 | 3,591,381 | +0.07(+0.76%) |
Apr 22, 2021 | 9.802 | 9.802 | 9.575 | 9.626 | 4,179,252 | -0.10(-0.98%) |
Apr 21, 2021 | 9.700 | 9.846 | 9.626 | 9.722 | 2,845,132 | +0.04(+0.45%) |
Apr 20, 2021 | 9.648 | 9.773 | 9.589 | 9.678 | 2,139,767 | -0.05(-0.53%) |
Apr 19, 2021 | 9.692 | 9.766 | 9.619 | 9.729 | 1,878,831 | +0.07(+0.68%) |
Apr 16, 2021 | 9.678 | 9.751 | 9.593 | 9.663 | 2,236,061 | +0.04(+0.46%) |
Apr 15, 2021 | 9.523 | 9.633 | 9.421 | 9.619 | 1,691,523 | +0.12(+1.24%) |
Apr 14, 2021 | 9.597 | 9.633 | 9.494 | 9.501 | 2,651,879 | -0.08(-0.84%) |
Apr 13, 2021 | 9.523 | 9.604 | 9.406 | 9.582 | 3,524,417 | +0.07(+0.69%) |
Apr 12, 2021 | 9.406 | 9.516 | 9.333 | 9.516 | 1,810,529 | +0.18(+1.97%) |
Apr 09, 2021 | 9.406 | 9.443 | 9.296 | 9.333 | 1,874,605 | -0.03(-0.31%) |
Apr 08, 2021 | 9.457 | 9.487 | 9.285 | 9.362 | 2,285,998 | -0.12(-1.31%) |
Apr 07, 2021 | 9.465 | 9.553 | 9.377 | 9.487 | 2,689,672 | +0.04(+0.47%) |
Apr 06, 2021 | 9.457 | 9.538 | 9.391 | 9.443 | 2,555,645 | -0.03(-0.31%) |
Apr 05, 2021 | 9.617 | 9.646 | 9.335 | 9.472 | 3,192,132 | -0.08(-0.83%) |
Apr 01, 2021 | 9.393 | 9.552 | 9.313 | 9.552 | 2,044,507 | +0.22(+2.32%) |
Mar 31, 2021 | 9.508 | 9.508 | 9.248 | 9.335 | 2,505,776 | -0.18(-1.90%) |
Mar 30, 2021 | 9.407 | 9.591 | 9.338 | 9.515 | 2,465,233 | +0.12(+1.23%) |
Mar 29, 2021 | 9.581 | 9.682 | 9.335 | 9.400 | 3,374,313 | -0.21(-2.18%) |
Mar 26, 2021 | 9.385 | 9.653 | 9.346 | 9.609 | 1,986,697 | +0.31(+3.34%) |
Mar 25, 2021 | 9.190 | 9.360 | 9.002 | 9.299 | 2,410,160 | +0.08(+0.86%) |
Mar 24, 2021 | 9.147 | 9.382 | 9.139 | 9.219 | 3,100,982 | +0.11(+1.19%) |
Mar 23, 2021 | 9.291 | 9.374 | 9.038 | 9.111 | 3,290,091 | -0.23(-2.48%) |
Mar 22, 2021 | 9.537 | 9.588 | 9.237 | 9.342 | 3,173,833 | -0.28(-2.93%) |
Mar 19, 2021 | 9.761 | 9.899 | 9.617 | 9.624 | 4,338,233 | -0.20(-1.99%) |
Mar 18, 2021 | 9.928 | 10.02 | 9.783 | 9.819 | 3,652,326 | -0.12(-1.16%) |
Mar 17, 2021 | 9.834 | 9.942 | 9.740 | 9.935 | 1,833,037 | +0.07(+0.73%) |
Mar 16, 2021 | 10.03 | 10.06 | 9.852 | 9.863 | 2,417,641 | -0.20(-2.01%) |
Mar 15, 2021 | 10.09 | 10.14 | 9.841 | 10.06 | 3,497,014 | +0.02(+0.22%) |
Mar 12, 2021 | 9.906 | 10.05 | 9.848 | 10.04 | 2,022,655 | +0.23(+2.36%) |
Mar 11, 2021 | 9.906 | 10.05 | 9.812 | 9.812 | 3,279,835 | -0.09(-0.95%) |
Mar 10, 2021 | 9.682 | 9.928 | 9.595 | 9.906 | 2,563,196 | +0.25(+2.54%) |
Mar 09, 2021 | 9.797 | 9.841 | 9.595 | 9.660 | 3,234,643 | -0.13(-1.33%) |
Mar 08, 2021 | 9.407 | 9.826 | 9.327 | 9.790 | 2,778,610 | +0.44(+4.72%) |
Mar 05, 2021 | 9.270 | 9.349 | 9.017 | 9.349 | 2,176,446 | +0.20(+2.13%) |
Mar 04, 2021 | 9.320 | 9.429 | 9.002 | 9.154 | 3,087,154 | -0.11(-1.17%) |
Mar 03, 2021 | 9.024 | 9.371 | 9.024 | 9.262 | 3,107,897 | +0.26(+2.89%) |
Mar 02, 2021 | 9.002 | 9.096 | 8.908 | 9.002 | 3,080,990 | +0.00(+0.00%) |
Mar 01, 2021 | 8.980 | 9.146 | 8.980 | 9.002 | 2,285,163 | +0.16(+1.80%) |
Feb 26, 2021 | 8.937 | 9.031 | 8.814 | 8.843 | 3,417,976 | -0.12(-1.37%) |
Feb 25, 2021 | 9.154 | 9.277 | 8.915 | 8.966 | 3,038,583 | -0.11(-1.20%) |
Feb 24, 2021 | 8.865 | 9.125 | 8.829 | 9.074 | 1,971,008 | +0.27(+3.04%) |
Feb 23, 2021 | 8.735 | 8.894 | 8.706 | 8.807 | 5,197,822 | +0.06(+0.66%) |
Feb 22, 2021 | 8.547 | 8.850 | 8.532 | 8.749 | 5,033,784 | +0.22(+2.54%) |
Feb 19, 2021 | 8.467 | 8.608 | 8.406 | 8.532 | 1,751,170 | +0.11(+1.29%) |
Feb 18, 2021 | 8.481 | 8.568 | 8.424 | 8.424 | 2,865,141 | -0.14(-1.60%) |
Feb 17, 2021 | 8.547 | 8.597 | 8.460 | 8.561 | 1,842,644 | -0.02(-0.25%) |
Feb 16, 2021 | 8.706 | 8.749 | 8.554 | 8.583 | 3,069,920 | -0.09(-1.00%) |
Feb 12, 2021 | 8.561 | 8.720 | 8.503 | 8.669 | 1,661,551 | +0.07(+0.84%) |
Feb 11, 2021 | 8.539 | 8.677 | 8.496 | 8.597 | 1,984,467 | +0.07(+0.76%) |
Feb 10, 2021 | 8.575 | 8.691 | 8.489 | 8.532 | 1,915,483 | +0.06(+0.68%) |
Feb 09, 2021 | 8.590 | 8.662 | 8.460 | 8.474 | 1,827,469 | -0.06(-0.68%) |
Feb 08, 2021 | 8.344 | 8.547 | 8.322 | 8.532 | 1,905,358 | +0.23(+2.79%) |
Feb 05, 2021 | 8.337 | 8.409 | 8.265 | 8.301 | 2,430,782 | +0.07(+0.79%) |
Feb 04, 2021 | 8.156 | 8.387 | 8.113 | 8.236 | 5,196,194 | +0.15(+1.88%) |
Feb 03, 2021 | 7.961 | 8.127 | 7.686 | 8.084 | 8,542,124 | +0.13(+1.64%) |
Feb 02, 2021 | 8.069 | 8.142 | 7.932 | 7.954 | 3,850,984 | -0.07(-0.90%) |