Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.01 | 10.01 | 9.890 | 9.910 | 65,000 | -0.17(-1.69%) |
Apr 29, 2021 | 9.970 | 10.11 | 9.970 | 10.08 | 23,292 | +0.07(+0.70%) |
Apr 28, 2021 | 10.18 | 10.18 | 9.930 | 10.01 | 113,197 | +0.03(+0.30%) |
Apr 27, 2021 | 9.960 | 9.980 | 9.947 | 9.980 | 159,742 | +0.10(+0.98%) |
Apr 26, 2021 | 9.760 | 10.07 | 9.760 | 9.883 | 67,546 | -0.22(-2.15%) |
Apr 23, 2021 | 10.20 | 10.20 | 10.02 | 10.10 | 52,800 | +0.06(+0.65%) |
Apr 22, 2021 | 10.01 | 10.12 | 10.00 | 10.04 | 56,874 | +0.01(+0.10%) |
Apr 21, 2021 | 10.04 | 10.04 | 9.940 | 10.03 | 27,235 | +0.03(+0.28%) |
Apr 20, 2021 | 9.950 | 10.04 | 9.950 | 9.997 | 31,984 | +0.04(+0.37%) |
Apr 19, 2021 | 9.950 | 9.970 | 9.930 | 9.960 | 26,380 | +0.05(+0.50%) |
Apr 16, 2021 | 9.750 | 9.920 | 9.750 | 9.910 | 88,800 | +0.05(+0.51%) |
Apr 15, 2021 | 10.01 | 10.01 | 9.800 | 9.860 | 110,983 | +0.01(+0.10%) |
Apr 14, 2021 | 9.750 | 9.880 | 9.750 | 9.850 | 60,180 | +0.12(+1.23%) |
Apr 13, 2021 | 9.620 | 9.790 | 9.620 | 9.730 | 62,475 | +0.08(+0.83%) |
Apr 12, 2021 | 9.490 | 9.660 | 9.490 | 9.650 | 28,783 | +0.06(+0.58%) |
Apr 09, 2021 | 9.555 | 9.610 | 9.541 | 9.594 | 36,400 | +0.00(+0.04%) |
Apr 08, 2021 | 9.480 | 9.590 | 9.480 | 9.590 | 44,359 | +0.12(+1.27%) |
Apr 07, 2021 | 9.650 | 9.650 | 9.444 | 9.470 | 25,867 | -0.04(-0.42%) |
Apr 06, 2021 | 9.520 | 9.540 | 9.420 | 9.510 | 60,204 | +0.02(+0.21%) |
Apr 05, 2021 | 9.730 | 9.730 | 9.380 | 9.490 | 97,772 | +0.02(+0.21%) |
Apr 01, 2021 | 9.395 | 9.510 | 9.390 | 9.470 | 147,300 | -0.06(-0.63%) |
Mar 31, 2021 | 9.500 | 9.530 | 9.440 | 9.530 | 24,102 | +0.10(+1.06%) |
Mar 30, 2021 | 9.475 | 9.500 | 9.250 | 9.430 | 32,904 | -0.04(-0.47%) |
Mar 29, 2021 | 9.590 | 9.590 | 9.431 | 9.475 | 26,676 | +0.05(+0.58%) |
Mar 26, 2021 | 9.340 | 9.430 | 9.320 | 9.420 | 56,500 | +0.10(+1.07%) |
Mar 25, 2021 | 9.310 | 9.350 | 9.270 | 9.320 | 24,527 | +0.08(+0.87%) |
Mar 24, 2021 | 9.425 | 9.425 | 9.190 | 9.240 | 47,165 | -0.10(-1.02%) |
Mar 23, 2021 | 9.354 | 9.469 | 9.330 | 9.335 | 41,488 | -0.14(-1.53%) |
Mar 22, 2021 | 9.290 | 9.480 | 9.290 | 9.480 | 12,064 | +0.21(+2.27%) |
Mar 19, 2021 | 9.260 | 9.300 | 9.220 | 9.270 | 18,900 | -0.06(-0.64%) |
Mar 18, 2021 | 9.410 | 9.620 | 9.330 | 9.330 | 33,300 | -0.10(-1.06%) |
Mar 17, 2021 | 9.250 | 9.440 | 9.250 | 9.430 | 39,297 | +0.18(+1.95%) |
Mar 16, 2021 | 9.170 | 9.310 | 9.160 | 9.250 | 61,399 | -0.14(-1.49%) |
Mar 15, 2021 | 9.310 | 9.515 | 9.300 | 9.390 | 73,237 | +0.23(+2.51%) |
Mar 12, 2021 | 9.160 | 9.180 | 9.110 | 9.160 | 43,500 | -0.09(-0.97%) |
Mar 11, 2021 | 9.220 | 9.260 | 9.150 | 9.250 | 44,181 | -0.05(-0.54%) |
Mar 10, 2021 | 9.330 | 9.330 | 9.280 | 9.300 | 56,598 | -0.06(-0.64%) |
Mar 09, 2021 | 9.350 | 9.390 | 9.270 | 9.360 | 64,227 | +0.07(+0.80%) |
Mar 08, 2021 | 9.300 | 9.360 | 9.210 | 9.286 | 44,616 | +0.18(+1.93%) |
Mar 05, 2021 | 9.081 | 9.140 | 9.000 | 9.110 | 41,200 | +0.21(+2.36%) |
Mar 04, 2021 | 8.950 | 8.970 | 8.840 | 8.900 | 34,971 | +0.00(+0.00%) |
Mar 03, 2021 | 8.900 | 8.940 | 8.780 | 8.900 | 98,795 | +0.25(+2.89%) |
Mar 02, 2021 | 8.760 | 8.760 | 8.620 | 8.650 | 30,628 | -0.03(-0.35%) |
Mar 01, 2021 | 8.700 | 8.730 | 8.634 | 8.680 | 54,436 | -0.07(-0.85%) |
Feb 26, 2021 | 8.762 | 8.800 | 8.710 | 8.754 | 72,200 | -0.06(-0.64%) |
Feb 25, 2021 | 8.910 | 8.995 | 8.761 | 8.810 | 38,255 | -0.10(-1.12%) |
Feb 24, 2021 | 8.888 | 8.920 | 8.820 | 8.910 | 33,402 | -0.07(-0.75%) |
Feb 23, 2021 | 8.930 | 8.990 | 8.841 | 8.977 | 71,657 | +0.18(+2.02%) |
Feb 22, 2021 | 8.850 | 8.850 | 8.775 | 8.800 | 78,056 | +0.02(+0.23%) |
Feb 19, 2021 | 8.850 | 8.850 | 8.760 | 8.780 | 41,600 | +0.02(+0.29%) |
Feb 18, 2021 | 8.730 | 8.760 | 8.700 | 8.755 | 54,262 | -0.10(-1.11%) |
Feb 17, 2021 | 8.830 | 8.854 | 8.783 | 8.854 | 134,332 | +0.11(+1.30%) |
Feb 16, 2021 | 8.794 | 8.880 | 8.700 | 8.740 | 78,423 | +0.04(+0.46%) |
Feb 12, 2021 | 8.720 | 8.720 | 8.670 | 8.700 | 46,800 | +0.03(+0.31%) |
Feb 11, 2021 | 8.810 | 8.810 | 8.650 | 8.673 | 31,770 | +0.09(+1.09%) |
Feb 10, 2021 | 8.610 | 8.610 | 8.555 | 8.580 | 52,645 | +0.10(+1.18%) |
Feb 09, 2021 | 8.360 | 8.500 | 8.360 | 8.480 | 42,061 | +0.01(+0.12%) |
Feb 08, 2021 | 8.500 | 8.500 | 8.390 | 8.470 | 39,097 | -0.03(-0.35%) |
Feb 05, 2021 | 8.510 | 8.530 | 8.430 | 8.500 | 77,500 | +0.03(+0.35%) |
Feb 04, 2021 | 8.425 | 8.470 | 8.425 | 8.470 | 77,841 | +0.04(+0.47%) |
Feb 03, 2021 | 8.510 | 8.530 | 8.400 | 8.430 | 33,894 | -0.09(-1.06%) |
Feb 02, 2021 | 8.480 | 8.530 | 8.465 | 8.520 | 35,808 | +0.07(+0.83%) |