Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.458 | 9.648 | 9.432 | 9.467 | 405,628 | -0.20(-2.06%) |
Apr 29, 2021 | 9.579 | 9.709 | 9.397 | 9.666 | 329,069 | +0.15(+1.55%) |
Apr 28, 2021 | 9.043 | 9.622 | 9.043 | 9.519 | 244,878 | +0.51(+5.67%) |
Apr 27, 2021 | 8.887 | 9.146 | 8.844 | 9.008 | 228,583 | +0.01(+0.10%) |
Apr 26, 2021 | 8.835 | 9.017 | 8.731 | 8.999 | 370,558 | +0.11(+1.27%) |
Apr 23, 2021 | 8.714 | 9.008 | 8.619 | 8.887 | 245,803 | +0.10(+1.08%) |
Apr 22, 2021 | 8.792 | 9.008 | 8.705 | 8.792 | 482,003 | -0.13(-1.45%) |
Apr 21, 2021 | 9.017 | 9.069 | 8.489 | 8.921 | 1,393,364 | -0.37(-4.00%) |
Apr 20, 2021 | 9.614 | 9.718 | 9.146 | 9.294 | 183,292 | -0.37(-3.85%) |
Apr 19, 2021 | 9.596 | 9.821 | 9.519 | 9.666 | 196,524 | -0.03(-0.27%) |
Apr 16, 2021 | 10.05 | 10.12 | 9.657 | 9.692 | 280,704 | -0.26(-2.61%) |
Apr 15, 2021 | 10.17 | 10.17 | 9.726 | 9.951 | 146,913 | -0.19(-1.88%) |
Apr 14, 2021 | 9.726 | 10.44 | 9.709 | 10.14 | 248,246 | +0.41(+4.18%) |
Apr 13, 2021 | 9.917 | 9.917 | 9.614 | 9.735 | 284,395 | -0.22(-2.17%) |
Apr 12, 2021 | 10.18 | 10.32 | 9.891 | 9.951 | 204,549 | -0.21(-2.04%) |
Apr 09, 2021 | 10.36 | 10.55 | 10.12 | 10.16 | 283,477 | -0.49(-4.63%) |
Apr 08, 2021 | 10.51 | 10.70 | 10.12 | 10.65 | 246,084 | +0.14(+1.32%) |
Apr 07, 2021 | 10.63 | 10.83 | 10.45 | 10.51 | 359,766 | -0.11(-1.06%) |
Apr 06, 2021 | 10.71 | 11.02 | 10.60 | 10.63 | 170,203 | -0.07(-0.65%) |
Apr 05, 2021 | 11.12 | 11.15 | 10.41 | 10.70 | 372,829 | -0.40(-3.59%) |
Apr 01, 2021 | 10.63 | 11.11 | 10.51 | 11.09 | 248,924 | +0.48(+4.48%) |
Mar 31, 2021 | 10.63 | 10.73 | 10.47 | 10.62 | 305,594 | +0.01(+0.08%) |
Mar 30, 2021 | 10.69 | 10.83 | 10.53 | 10.61 | 234,749 | -0.16(-1.53%) |
Mar 29, 2021 | 11.36 | 11.54 | 10.76 | 10.77 | 197,064 | -0.54(-4.74%) |
Mar 26, 2021 | 11.32 | 11.42 | 11.09 | 11.31 | 300,003 | +0.16(+1.48%) |
Mar 25, 2021 | 11.01 | 11.23 | 10.35 | 11.15 | 400,580 | +0.05(+0.47%) |
Mar 24, 2021 | 11.07 | 11.44 | 10.97 | 11.09 | 467,927 | +0.12(+1.10%) |
Mar 23, 2021 | 10.57 | 11.24 | 10.54 | 10.97 | 1,113,331 | +0.10(+0.96%) |
Mar 22, 2021 | 11.21 | 11.25 | 10.60 | 10.87 | 477,611 | -0.41(-3.61%) |
Mar 19, 2021 | 12.55 | 12.57 | 11.26 | 11.28 | 788,490 | -1.27(-10.14%) |
Mar 18, 2021 | 12.82 | 13.04 | 12.55 | 12.55 | 1,523,642 | -0.25(-1.96%) |
Mar 17, 2021 | 12.43 | 12.81 | 12.21 | 12.80 | 488,629 | +0.25(+2.00%) |
Mar 16, 2021 | 12.53 | 12.83 | 12.09 | 12.55 | 1,179,205 | -0.22(-1.76%) |
Mar 15, 2021 | 12.63 | 12.81 | 12.11 | 12.77 | 677,061 | +0.12(+0.96%) |
Mar 12, 2021 | 12.50 | 12.67 | 12.21 | 12.65 | 702,280 | +0.25(+1.99%) |
Mar 11, 2021 | 12.04 | 12.63 | 11.91 | 12.40 | 816,998 | +0.36(+3.00%) |
Mar 10, 2021 | 11.60 | 12.11 | 11.43 | 12.04 | 702,296 | +0.63(+5.49%) |
Mar 09, 2021 | 11.43 | 11.43 | 11.05 | 11.42 | 1,189,686 | +0.01(+0.08%) |
Mar 08, 2021 | 11.07 | 11.44 | 10.82 | 11.41 | 535,532 | +0.45(+4.08%) |
Mar 05, 2021 | 10.57 | 11.01 | 10.31 | 10.96 | 725,700 | +0.80(+7.86%) |
Mar 04, 2021 | 9.862 | 10.22 | 9.604 | 10.16 | 586,572 | +0.30(+3.05%) |
Mar 03, 2021 | 10.05 | 10.36 | 9.853 | 9.862 | 385,497 | -0.13(-1.29%) |
Mar 02, 2021 | 10.49 | 10.60 | 9.973 | 9.991 | 490,926 | -0.36(-3.49%) |
Mar 01, 2021 | 10.62 | 10.99 | 10.19 | 10.35 | 732,073 | +0.21(+2.03%) |
Feb 26, 2021 | 10.12 | 10.65 | 9.965 | 10.15 | 607,427 | +0.28(+2.87%) |
Feb 25, 2021 | 10.65 | 10.65 | 9.475 | 9.862 | 697,517 | -0.51(-4.89%) |
Feb 24, 2021 | 10.51 | 10.92 | 10.29 | 10.37 | 534,187 | -0.05(-0.50%) |
Feb 23, 2021 | 10.22 | 10.47 | 9.991 | 10.42 | 484,617 | +0.21(+2.10%) |
Feb 22, 2021 | 10.13 | 10.30 | 9.922 | 10.21 | 347,082 | +0.21(+2.06%) |
Feb 19, 2021 | 9.879 | 10.01 | 9.800 | 9.999 | 236,079 | +0.12(+1.22%) |
Feb 18, 2021 | 10.17 | 10.30 | 9.707 | 9.879 | 209,421 | -0.34(-3.36%) |
Feb 17, 2021 | 10.45 | 10.60 | 10.12 | 10.22 | 385,249 | -0.22(-2.14%) |
Feb 16, 2021 | 10.74 | 10.74 | 10.22 | 10.45 | 314,779 | -0.01(-0.08%) |
Feb 12, 2021 | 9.750 | 10.49 | 9.630 | 10.45 | 479,725 | +0.83(+8.66%) |
Feb 11, 2021 | 10.01 | 10.12 | 9.363 | 9.621 | 386,579 | -0.27(-2.78%) |
Feb 10, 2021 | 9.819 | 9.999 | 9.604 | 9.896 | 631,674 | +0.37(+3.88%) |
Feb 09, 2021 | 8.968 | 9.707 | 8.719 | 9.527 | 1,240,485 | +0.65(+7.36%) |
Feb 08, 2021 | 8.625 | 8.960 | 8.565 | 8.874 | 530,885 | +0.36(+4.24%) |
Feb 05, 2021 | 8.590 | 8.650 | 8.410 | 8.513 | 179,271 | +0.05(+0.61%) |
Feb 04, 2021 | 8.367 | 8.573 | 8.165 | 8.461 | 373,224 | +0.13(+1.55%) |
Feb 03, 2021 | 8.178 | 8.401 | 8.161 | 8.333 | 183,561 | +0.15(+1.89%) |
Feb 02, 2021 | 8.298 | 8.333 | 8.015 | 8.178 | 187,082 | +0.11(+1.38%) |