Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.650 | 9.666 | 9.618 | 9.658 | 193,052 | -0.01(-0.08%) |
Apr 29, 2021 | 9.698 | 9.698 | 9.626 | 9.666 | 151,447 | +0.01(+0.08%) |
Apr 28, 2021 | 9.674 | 9.682 | 9.626 | 9.658 | 77,844 | +0.00(+0.00%) |
Apr 27, 2021 | 9.682 | 9.682 | 9.618 | 9.658 | 216,055 | +0.00(+0.00%) |
Apr 26, 2021 | 9.634 | 9.666 | 9.626 | 9.658 | 197,230 | +0.02(+0.17%) |
Apr 23, 2021 | 9.610 | 9.650 | 9.570 | 9.642 | 115,506 | +0.06(+0.67%) |
Apr 22, 2021 | 9.586 | 9.610 | 9.554 | 9.578 | 68,144 | +0.00(+0.00%) |
Apr 21, 2021 | 9.530 | 9.594 | 9.522 | 9.578 | 113,372 | +0.06(+0.67%) |
Apr 20, 2021 | 9.570 | 9.602 | 9.482 | 9.514 | 280,492 | -0.10(-1.00%) |
Apr 19, 2021 | 9.610 | 9.618 | 9.578 | 9.610 | 139,870 | +0.02(+0.17%) |
Apr 16, 2021 | 9.610 | 9.610 | 9.554 | 9.594 | 193,302 | +0.04(+0.42%) |
Apr 15, 2021 | 9.546 | 9.578 | 9.546 | 9.554 | 86,807 | +0.04(+0.42%) |
Apr 14, 2021 | 9.522 | 9.602 | 9.498 | 9.514 | 259,006 | -0.04(-0.39%) |
Apr 13, 2021 | 9.559 | 9.571 | 9.539 | 9.551 | 169,533 | +0.02(+0.17%) |
Apr 12, 2021 | 9.480 | 9.535 | 9.472 | 9.535 | 149,030 | +0.06(+0.67%) |
Apr 09, 2021 | 9.472 | 9.488 | 9.452 | 9.472 | 132,059 | +0.02(+0.25%) |
Apr 08, 2021 | 9.432 | 9.456 | 9.392 | 9.448 | 214,083 | +0.06(+0.68%) |
Apr 07, 2021 | 9.384 | 9.392 | 9.352 | 9.384 | 172,330 | +0.02(+0.26%) |
Apr 06, 2021 | 9.336 | 9.376 | 9.336 | 9.360 | 115,648 | +0.00(+0.00%) |
Apr 05, 2021 | 9.233 | 9.360 | 9.233 | 9.360 | 242,349 | +0.17(+1.82%) |
Apr 01, 2021 | 9.193 | 9.201 | 9.137 | 9.193 | 405,593 | +0.04(+0.44%) |
Mar 31, 2021 | 9.185 | 9.185 | 9.125 | 9.153 | 358,745 | +0.04(+0.44%) |
Mar 30, 2021 | 9.145 | 9.158 | 9.113 | 9.113 | 161,206 | -0.03(-0.35%) |
Mar 29, 2021 | 9.137 | 9.153 | 9.097 | 9.145 | 116,461 | +0.01(+0.09%) |
Mar 26, 2021 | 9.121 | 9.162 | 9.049 | 9.137 | 222,944 | +0.05(+0.53%) |
Mar 25, 2021 | 9.089 | 9.113 | 9.042 | 9.089 | 206,363 | -0.02(-0.17%) |
Mar 24, 2021 | 9.137 | 9.177 | 9.105 | 9.105 | 181,742 | -0.02(-0.26%) |
Mar 23, 2021 | 9.145 | 9.152 | 9.065 | 9.129 | 157,378 | -0.01(-0.09%) |
Mar 22, 2021 | 9.201 | 9.209 | 9.137 | 9.137 | 209,081 | -0.04(-0.43%) |
Mar 19, 2021 | 9.113 | 9.177 | 9.073 | 9.177 | 159,676 | +0.06(+0.70%) |
Mar 18, 2021 | 9.137 | 9.169 | 9.089 | 9.113 | 497,638 | -0.02(-0.26%) |
Mar 17, 2021 | 9.177 | 9.201 | 9.113 | 9.137 | 257,955 | -0.02(-0.26%) |
Mar 16, 2021 | 9.137 | 9.193 | 9.121 | 9.161 | 370,138 | +0.06(+0.61%) |
Mar 15, 2021 | 9.177 | 9.177 | 9.034 | 9.105 | 1,072,488 | +0.10(+1.15%) |
Mar 12, 2021 | 8.994 | 9.002 | 8.941 | 9.002 | 250,812 | +0.04(+0.47%) |
Mar 11, 2021 | 8.896 | 8.983 | 8.864 | 8.959 | 380,739 | +0.10(+1.16%) |
Mar 10, 2021 | 8.833 | 8.864 | 8.825 | 8.856 | 162,614 | +0.04(+0.45%) |
Mar 09, 2021 | 8.825 | 8.841 | 8.754 | 8.817 | 137,278 | +0.07(+0.82%) |
Mar 08, 2021 | 8.746 | 8.817 | 8.738 | 8.746 | 258,214 | +0.02(+0.18%) |
Mar 05, 2021 | 8.698 | 8.730 | 8.607 | 8.730 | 134,187 | +0.08(+0.92%) |
Mar 04, 2021 | 8.738 | 8.793 | 8.595 | 8.651 | 278,794 | -0.09(-1.00%) |
Mar 03, 2021 | 8.738 | 8.793 | 8.706 | 8.738 | 332,519 | +0.02(+0.27%) |
Mar 02, 2021 | 8.714 | 8.785 | 8.682 | 8.714 | 182,313 | +0.00(+0.00%) |
Mar 01, 2021 | 8.627 | 8.722 | 8.627 | 8.714 | 174,049 | +0.14(+1.66%) |
Feb 26, 2021 | 8.682 | 8.708 | 8.548 | 8.571 | 200,082 | -0.06(-0.73%) |
Feb 25, 2021 | 8.698 | 8.710 | 8.579 | 8.635 | 191,300 | -0.06(-0.73%) |
Feb 24, 2021 | 8.619 | 8.738 | 8.619 | 8.698 | 364,601 | +0.09(+1.01%) |
Feb 23, 2021 | 8.563 | 8.635 | 8.508 | 8.611 | 217,773 | -0.01(-0.09%) |
Feb 22, 2021 | 8.643 | 8.643 | 8.603 | 8.619 | 202,640 | -0.02(-0.28%) |
Feb 19, 2021 | 8.682 | 8.698 | 8.635 | 8.643 | 139,868 | +0.00(+0.00%) |
Feb 18, 2021 | 8.674 | 8.674 | 8.600 | 8.643 | 116,907 | -0.06(-0.64%) |
Feb 17, 2021 | 8.690 | 8.706 | 8.643 | 8.698 | 151,988 | +0.01(+0.09%) |
Feb 16, 2021 | 8.674 | 8.714 | 8.627 | 8.690 | 440,310 | +0.02(+0.18%) |
Feb 12, 2021 | 8.651 | 8.674 | 8.619 | 8.674 | 246,032 | +0.02(+0.21%) |
Feb 11, 2021 | 8.695 | 8.695 | 8.609 | 8.656 | 156,180 | -0.01(-0.09%) |
Feb 10, 2021 | 8.695 | 8.703 | 8.632 | 8.664 | 205,729 | +0.02(+0.18%) |
Feb 09, 2021 | 8.695 | 8.695 | 8.625 | 8.648 | 426,718 | -0.03(-0.36%) |
Feb 08, 2021 | 8.688 | 8.719 | 8.632 | 8.680 | 227,633 | +0.02(+0.27%) |
Feb 05, 2021 | 8.743 | 8.758 | 8.601 | 8.656 | 318,677 | -0.09(-0.99%) |
Feb 04, 2021 | 8.593 | 8.751 | 8.554 | 8.743 | 305,178 | +0.17(+1.93%) |
Feb 03, 2021 | 8.585 | 8.625 | 8.546 | 8.577 | 195,809 | +0.01(+0.09%) |
Feb 02, 2021 | 8.593 | 8.593 | 8.546 | 8.569 | 238,106 | +0.06(+0.74%) |