Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.492 | 9.599 | 9.456 | 9.563 | 6,147,905 | +0.05(+0.56%) |
Apr 29, 2021 | 9.590 | 9.607 | 9.420 | 9.509 | 9,899,024 | +0.02(+0.19%) |
Apr 28, 2021 | 9.509 | 9.554 | 9.447 | 9.492 | 5,779,569 | +0.02(+0.19%) |
Apr 27, 2021 | 9.268 | 9.483 | 9.251 | 9.474 | 10,811,925 | +0.24(+2.61%) |
Apr 26, 2021 | 9.340 | 9.402 | 9.179 | 9.233 | 11,738,081 | -0.07(-0.77%) |
Apr 23, 2021 | 9.188 | 9.358 | 9.135 | 9.304 | 8,066,273 | +0.17(+1.86%) |
Apr 22, 2021 | 9.295 | 9.340 | 9.135 | 9.135 | 6,245,369 | -0.15(-1.63%) |
Apr 21, 2021 | 9.090 | 9.304 | 8.974 | 9.286 | 12,055,892 | +0.17(+1.86%) |
Apr 20, 2021 | 9.331 | 9.338 | 9.063 | 9.117 | 14,671,246 | -0.11(-1.16%) |
Apr 19, 2021 | 9.393 | 9.420 | 9.170 | 9.224 | 15,305,299 | -0.13(-1.43%) |
Apr 16, 2021 | 9.376 | 9.545 | 9.349 | 9.358 | 18,134,430 | +0.06(+0.67%) |
Apr 15, 2021 | 9.251 | 9.420 | 9.179 | 9.295 | 43,108,540 | +0.03(+0.29%) |
Apr 14, 2021 | 9.411 | 9.679 | 9.242 | 9.268 | 16,712,030 | -0.48(-4.94%) |
Apr 13, 2021 | 9.759 | 9.786 | 9.643 | 9.750 | 3,734,065 | -0.06(-0.64%) |
Apr 12, 2021 | 9.822 | 9.857 | 9.759 | 9.813 | 2,428,590 | +0.00(+0.00%) |
Apr 09, 2021 | 9.813 | 9.857 | 9.786 | 9.813 | 2,845,436 | -0.01(-0.09%) |
Apr 08, 2021 | 9.777 | 9.857 | 9.652 | 9.822 | 3,974,140 | -0.01(-0.09%) |
Apr 07, 2021 | 9.813 | 9.831 | 9.688 | 9.831 | 3,588,166 | +0.02(+0.18%) |
Apr 06, 2021 | 9.902 | 9.938 | 9.795 | 9.813 | 4,730,468 | -0.09(-0.90%) |
Apr 05, 2021 | 10.000 | 10.07 | 9.831 | 9.902 | 4,438,976 | -0.10(-0.98%) |
Apr 01, 2021 | 9.929 | 10.000 | 9.822 | 10.000 | 4,028,092 | +0.14(+1.45%) |
Mar 31, 2021 | 9.892 | 10.06 | 9.848 | 9.857 | 6,528,816 | -0.04(-0.44%) |
Mar 30, 2021 | 9.612 | 9.901 | 9.594 | 9.901 | 5,435,236 | +0.33(+3.48%) |
Mar 29, 2021 | 9.638 | 9.735 | 9.516 | 9.568 | 2,791,861 | -0.15(-1.53%) |
Mar 26, 2021 | 9.691 | 9.778 | 9.559 | 9.717 | 3,640,146 | +0.09(+0.91%) |
Mar 25, 2021 | 9.402 | 9.682 | 9.209 | 9.629 | 5,513,255 | +0.17(+1.76%) |
Mar 24, 2021 | 9.524 | 9.761 | 9.463 | 9.463 | 3,714,407 | +0.04(+0.37%) |
Mar 23, 2021 | 9.708 | 9.752 | 9.340 | 9.428 | 6,423,687 | -0.33(-3.41%) |
Mar 22, 2021 | 9.708 | 9.770 | 9.603 | 9.761 | 3,848,775 | +0.08(+0.81%) |
Mar 19, 2021 | 9.594 | 9.857 | 9.489 | 9.682 | 7,131,582 | +0.04(+0.36%) |
Mar 18, 2021 | 9.927 | 9.971 | 9.621 | 9.647 | 4,283,644 | -0.28(-2.82%) |
Mar 17, 2021 | 9.682 | 9.927 | 9.656 | 9.927 | 3,696,812 | +0.18(+1.89%) |
Mar 16, 2021 | 9.752 | 9.813 | 9.656 | 9.743 | 4,468,110 | -0.01(-0.09%) |
Mar 15, 2021 | 9.647 | 9.770 | 9.551 | 9.752 | 4,121,277 | +0.18(+1.83%) |
Mar 12, 2021 | 9.516 | 9.691 | 9.507 | 9.577 | 5,940,988 | +0.08(+0.83%) |
Mar 11, 2021 | 9.410 | 9.533 | 9.349 | 9.498 | 4,393,511 | +0.09(+0.93%) |
Mar 10, 2021 | 9.332 | 9.516 | 9.332 | 9.410 | 3,573,826 | +0.11(+1.23%) |
Mar 09, 2021 | 9.375 | 9.393 | 9.183 | 9.296 | 4,221,612 | -0.02(-0.19%) |
Mar 08, 2021 | 9.200 | 9.489 | 9.165 | 9.314 | 5,354,942 | +0.20(+2.21%) |
Mar 05, 2021 | 9.156 | 9.235 | 8.598 | 9.112 | 6,597,001 | +0.07(+0.78%) |
Mar 04, 2021 | 9.296 | 9.349 | 8.876 | 9.042 | 6,059,847 | -0.17(-1.81%) |
Mar 03, 2021 | 9.314 | 9.454 | 9.209 | 9.209 | 4,429,494 | -0.10(-1.04%) |
Mar 02, 2021 | 9.174 | 9.375 | 9.148 | 9.305 | 4,504,362 | +0.09(+0.95%) |
Mar 01, 2021 | 9.148 | 9.305 | 9.139 | 9.218 | 5,909,152 | +0.21(+2.33%) |
Feb 26, 2021 | 8.902 | 9.165 | 8.842 | 9.007 | 6,922,383 | +0.14(+1.58%) |
Feb 25, 2021 | 9.183 | 9.410 | 8.841 | 8.867 | 10,336,723 | -0.29(-3.16%) |
Feb 24, 2021 | 8.718 | 9.174 | 8.701 | 9.156 | 10,576,392 | +0.50(+5.77%) |
Feb 23, 2021 | 8.683 | 8.736 | 8.455 | 8.657 | 6,022,139 | -0.05(-0.60%) |
Feb 22, 2021 | 8.622 | 8.823 | 8.622 | 8.709 | 6,124,507 | +0.04(+0.40%) |
Feb 19, 2021 | 8.569 | 8.744 | 8.547 | 8.674 | 3,492,006 | +0.14(+1.64%) |
Feb 18, 2021 | 8.683 | 8.753 | 8.464 | 8.534 | 7,561,369 | -0.20(-2.31%) |
Feb 17, 2021 | 8.771 | 8.841 | 8.552 | 8.736 | 7,822,172 | -0.10(-1.09%) |
Feb 16, 2021 | 8.674 | 8.832 | 8.622 | 8.832 | 7,359,187 | +0.30(+3.49%) |
Feb 12, 2021 | 8.394 | 8.587 | 8.350 | 8.534 | 5,075,205 | +0.16(+1.88%) |
Feb 11, 2021 | 8.604 | 8.622 | 8.306 | 8.376 | 7,241,436 | -0.24(-2.75%) |
Feb 10, 2021 | 8.447 | 8.657 | 8.420 | 8.613 | 6,995,577 | +0.22(+2.61%) |
Feb 09, 2021 | 8.560 | 8.639 | 8.254 | 8.394 | 15,401,364 | -0.47(-5.34%) |
Feb 08, 2021 | 8.788 | 8.893 | 8.762 | 8.867 | 4,729,755 | +0.09(+1.00%) |
Feb 05, 2021 | 8.780 | 8.815 | 8.674 | 8.780 | 3,739,780 | +0.02(+0.20%) |
Feb 04, 2021 | 8.657 | 8.815 | 8.622 | 8.762 | 5,165,280 | +0.18(+2.04%) |
Feb 03, 2021 | 8.736 | 8.744 | 8.587 | 8.587 | 4,690,157 | -0.12(-1.41%) |
Feb 02, 2021 | 8.543 | 8.718 | 8.464 | 8.709 | 6,419,766 | +0.25(+3.01%) |