Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.776 | 9.907 | 9.059 | 9.627 | 489,970 | -0.14(-1.43%) |
Apr 29, 2021 | 9.786 | 9.897 | 9.450 | 9.767 | 82,245 | +0.02(+0.19%) |
Apr 28, 2021 | 9.795 | 9.841 | 9.561 | 9.748 | 117,191 | +0.14(+1.45%) |
Apr 27, 2021 | 9.776 | 10.03 | 9.488 | 9.609 | 46,575 | -0.11(-1.15%) |
Apr 26, 2021 | 9.329 | 9.804 | 9.329 | 9.720 | 35,211 | +0.35(+3.78%) |
Apr 23, 2021 | 9.348 | 9.683 | 9.320 | 9.367 | 38,235 | -0.13(-1.37%) |
Apr 22, 2021 | 9.674 | 9.851 | 9.497 | 9.497 | 79,348 | -0.21(-2.21%) |
Apr 21, 2021 | 9.348 | 9.776 | 9.292 | 9.711 | 327,126 | +0.31(+3.27%) |
Apr 20, 2021 | 9.953 | 9.990 | 9.274 | 9.404 | 101,609 | -0.64(-6.39%) |
Apr 19, 2021 | 10.54 | 10.56 | 9.925 | 10.05 | 75,559 | -0.57(-5.35%) |
Apr 16, 2021 | 10.39 | 10.69 | 10.28 | 10.61 | 181,402 | +0.52(+5.17%) |
Apr 15, 2021 | 10.08 | 10.57 | 9.981 | 10.09 | 141,710 | +0.11(+1.12%) |
Apr 14, 2021 | 9.497 | 10.21 | 9.497 | 9.981 | 451,118 | +0.50(+5.30%) |
Apr 13, 2021 | 9.311 | 9.730 | 9.274 | 9.478 | 276,521 | +0.18(+1.90%) |
Apr 12, 2021 | 9.869 | 10.19 | 9.078 | 9.301 | 199,079 | -0.46(-4.68%) |
Apr 09, 2021 | 9.869 | 9.907 | 9.646 | 9.758 | 149,074 | +0.02(+0.19%) |
Apr 08, 2021 | 9.869 | 9.869 | 9.627 | 9.739 | 104,193 | +0.02(+0.19%) |
Apr 07, 2021 | 9.869 | 9.869 | 9.599 | 9.720 | 87,044 | -0.06(-0.57%) |
Apr 06, 2021 | 9.869 | 9.869 | 9.609 | 9.776 | 176,949 | +0.00(+0.00%) |
Apr 05, 2021 | 9.907 | 10.000 | 9.665 | 9.776 | 53,906 | +0.05(+0.48%) |
Apr 01, 2021 | 9.767 | 9.860 | 9.562 | 9.730 | 103,750 | +0.19(+1.95%) |
Mar 31, 2021 | 9.795 | 9.888 | 9.516 | 9.544 | 139,080 | -0.17(-1.73%) |
Mar 30, 2021 | 9.534 | 9.860 | 9.478 | 9.711 | 319,348 | +0.13(+1.36%) |
Mar 29, 2021 | 9.525 | 9.748 | 9.311 | 9.581 | 175,923 | +0.13(+1.38%) |
Mar 26, 2021 | 9.516 | 9.953 | 9.385 | 9.450 | 129,849 | +0.03(+0.30%) |
Mar 25, 2021 | 9.311 | 9.674 | 9.236 | 9.422 | 136,543 | +0.05(+0.50%) |
Mar 24, 2021 | 9.609 | 9.814 | 9.339 | 9.376 | 78,315 | -0.20(-2.14%) |
Mar 23, 2021 | 9.776 | 9.907 | 9.311 | 9.581 | 184,755 | -0.25(-2.56%) |
Mar 22, 2021 | 9.665 | 9.972 | 9.506 | 9.832 | 237,388 | +0.41(+4.35%) |
Mar 19, 2021 | 9.786 | 9.981 | 9.413 | 9.422 | 460,863 | -0.33(-3.34%) |
Mar 18, 2021 | 10.24 | 10.49 | 9.702 | 9.748 | 161,931 | -0.49(-4.82%) |
Mar 17, 2021 | 10.16 | 10.47 | 9.972 | 10.24 | 83,278 | +0.02(+0.18%) |
Mar 16, 2021 | 10.19 | 10.31 | 9.674 | 10.22 | 52,288 | +0.15(+1.48%) |
Mar 15, 2021 | 10.01 | 10.15 | 9.553 | 10.07 | 61,971 | +0.07(+0.65%) |
Mar 12, 2021 | 10.46 | 10.46 | 9.795 | 10.01 | 88,821 | -0.33(-3.15%) |
Mar 11, 2021 | 9.767 | 10.36 | 9.637 | 10.34 | 374,894 | +0.71(+7.39%) |
Mar 10, 2021 | 9.841 | 10.01 | 9.496 | 9.623 | 117,352 | -0.11(-1.12%) |
Mar 09, 2021 | 10.31 | 10.89 | 9.578 | 9.732 | 679,863 | -0.06(-0.65%) |
Mar 08, 2021 | 8.579 | 10.80 | 8.107 | 9.796 | 729,323 | +1.37(+16.27%) |
Mar 05, 2021 | 8.252 | 8.643 | 7.980 | 8.425 | 219,746 | +0.25(+3.11%) |
Mar 04, 2021 | 8.607 | 8.661 | 7.608 | 8.171 | 60,001 | -0.34(-4.05%) |
Mar 03, 2021 | 8.761 | 8.933 | 8.289 | 8.516 | 35,894 | -0.26(-3.00%) |
Mar 02, 2021 | 8.498 | 9.079 | 8.289 | 8.779 | 39,107 | +0.15(+1.79%) |
Mar 01, 2021 | 8.697 | 9.070 | 8.470 | 8.625 | 22,030 | +0.03(+0.32%) |
Feb 26, 2021 | 9.142 | 9.142 | 8.366 | 8.597 | 53,862 | -0.46(-5.11%) |
Feb 25, 2021 | 9.896 | 10.32 | 8.697 | 9.060 | 67,832 | -0.77(-7.85%) |
Feb 24, 2021 | 9.514 | 9.941 | 9.405 | 9.832 | 80,890 | +0.46(+4.94%) |
Feb 23, 2021 | 9.415 | 9.769 | 9.306 | 9.369 | 39,087 | -0.08(-0.86%) |
Feb 22, 2021 | 8.788 | 9.914 | 8.761 | 9.451 | 196,906 | +0.63(+7.10%) |
Feb 19, 2021 | 8.933 | 9.079 | 8.425 | 8.824 | 28,528 | +0.18(+2.10%) |
Feb 18, 2021 | 8.797 | 8.815 | 8.607 | 8.643 | 16,848 | -0.17(-1.96%) |
Feb 17, 2021 | 8.933 | 9.451 | 8.334 | 8.815 | 105,675 | -0.66(-6.99%) |
Feb 16, 2021 | 9.505 | 10.44 | 9.378 | 9.478 | 220,822 | +0.06(+0.68%) |
Feb 12, 2021 | 8.870 | 9.703 | 8.670 | 9.415 | 83,382 | +0.31(+3.39%) |
Feb 11, 2021 | 9.560 | 9.787 | 8.716 | 9.106 | 44,736 | -0.04(-0.40%) |
Feb 10, 2021 | 9.306 | 9.660 | 8.970 | 9.142 | 30,273 | +0.02(+0.20%) |
Feb 09, 2021 | 9.714 | 9.805 | 8.861 | 9.124 | 80,788 | -0.55(-5.72%) |
Feb 08, 2021 | 8.652 | 9.723 | 8.597 | 9.678 | 52,934 | +1.33(+15.87%) |
Feb 05, 2021 | 8.752 | 8.752 | 8.207 | 8.352 | 38,662 | -0.29(-3.36%) |
Feb 04, 2021 | 8.970 | 9.079 | 8.570 | 8.643 | 49,899 | -0.40(-4.42%) |
Feb 03, 2021 | 9.033 | 9.392 | 8.947 | 9.042 | 31,383 | -0.12(-1.29%) |
Feb 02, 2021 | 9.070 | 9.578 | 8.897 | 9.160 | 71,795 | -0.02(-0.20%) |