Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.11 | 12.21 | 11.35 | 11.53 | 3,154,363 | -0.68(-5.57%) |
Apr 29, 2021 | 11.97 | 12.41 | 11.93 | 12.21 | 2,986,015 | +0.33(+2.74%) |
Apr 28, 2021 | 11.90 | 12.12 | 11.73 | 11.88 | 1,899,499 | -0.02(-0.16%) |
Apr 27, 2021 | 12.22 | 12.24 | 11.87 | 11.90 | 1,531,438 | -0.30(-2.44%) |
Apr 26, 2021 | 11.99 | 12.28 | 11.82 | 12.20 | 2,589,965 | +0.37(+3.15%) |
Apr 23, 2021 | 12.07 | 12.09 | 11.63 | 11.83 | 3,590,844 | -0.31(-2.53%) |
Apr 22, 2021 | 12.46 | 12.51 | 11.96 | 12.13 | 3,615,052 | -0.41(-3.27%) |
Apr 21, 2021 | 12.48 | 12.60 | 12.37 | 12.54 | 2,015,152 | +0.06(+0.45%) |
Apr 20, 2021 | 12.48 | 12.57 | 12.13 | 12.49 | 2,842,768 | -0.06(-0.45%) |
Apr 19, 2021 | 11.95 | 12.69 | 11.92 | 12.54 | 5,765,875 | +0.41(+3.38%) |
Apr 16, 2021 | 11.46 | 12.21 | 11.41 | 12.13 | 5,443,711 | +0.74(+6.54%) |
Apr 15, 2021 | 11.40 | 11.58 | 10.97 | 11.39 | 6,361,462 | -0.25(-2.16%) |
Apr 14, 2021 | 10.82 | 12.90 | 10.78 | 11.64 | 62,768,160 | +2.22(+23.52%) |
Apr 13, 2021 | 9.257 | 9.518 | 9.173 | 9.425 | 948,620 | +0.08(+0.90%) |
Apr 12, 2021 | 9.145 | 9.523 | 9.076 | 9.341 | 1,383,585 | +0.15(+1.62%) |
Apr 09, 2021 | 9.341 | 9.377 | 9.164 | 9.192 | 1,125,078 | -0.20(-2.18%) |
Apr 08, 2021 | 9.136 | 9.462 | 9.108 | 9.397 | 1,464,611 | +0.28(+3.06%) |
Apr 07, 2021 | 8.959 | 9.164 | 8.838 | 9.118 | 1,412,346 | +0.22(+2.51%) |
Apr 06, 2021 | 8.466 | 8.922 | 8.456 | 8.894 | 2,193,622 | +0.44(+5.18%) |
Apr 05, 2021 | 8.494 | 8.619 | 8.382 | 8.456 | 1,977,326 | +0.01(+0.11%) |
Apr 01, 2021 | 8.298 | 8.671 | 8.293 | 8.447 | 2,245,754 | +0.20(+2.37%) |
Mar 31, 2021 | 8.652 | 8.726 | 8.233 | 8.251 | 3,430,494 | -0.39(-4.53%) |
Mar 30, 2021 | 8.875 | 9.006 | 8.629 | 8.643 | 1,546,012 | -0.18(-2.01%) |
Mar 29, 2021 | 8.922 | 9.262 | 8.773 | 8.820 | 2,179,762 | -0.07(-0.84%) |
Mar 26, 2021 | 8.941 | 9.052 | 8.708 | 8.894 | 1,679,134 | -0.02(-0.21%) |
Mar 25, 2021 | 8.671 | 8.950 | 8.652 | 8.913 | 1,163,540 | +0.23(+2.68%) |
Mar 24, 2021 | 8.754 | 8.903 | 8.661 | 8.680 | 956,870 | -0.01(-0.11%) |
Mar 23, 2021 | 9.145 | 9.145 | 8.689 | 8.689 | 2,186,366 | -0.47(-5.18%) |
Mar 22, 2021 | 9.248 | 9.346 | 9.034 | 9.164 | 1,434,900 | -0.14(-1.50%) |
Mar 19, 2021 | 8.708 | 9.434 | 8.671 | 9.304 | 2,880,234 | +0.65(+7.53%) |
Mar 18, 2021 | 8.466 | 8.703 | 8.456 | 8.652 | 1,812,846 | +0.07(+0.76%) |
Mar 17, 2021 | 8.512 | 8.652 | 8.331 | 8.587 | 1,364,343 | +0.11(+1.32%) |
Mar 16, 2021 | 8.270 | 8.559 | 8.168 | 8.475 | 2,034,747 | +0.17(+2.02%) |
Mar 15, 2021 | 8.028 | 8.354 | 8.019 | 8.307 | 874,109 | +0.27(+3.36%) |
Mar 12, 2021 | 7.972 | 8.428 | 7.916 | 8.037 | 2,656,357 | -0.03(-0.35%) |
Mar 11, 2021 | 7.432 | 8.070 | 7.376 | 8.065 | 2,603,247 | +0.63(+8.52%) |
Mar 10, 2021 | 7.190 | 7.437 | 7.162 | 7.432 | 1,166,140 | +0.31(+4.31%) |
Mar 09, 2021 | 7.208 | 7.218 | 7.078 | 7.125 | 1,270,964 | +0.05(+0.66%) |
Mar 08, 2021 | 6.966 | 7.152 | 6.799 | 7.078 | 1,577,217 | +0.15(+2.15%) |
Mar 05, 2021 | 7.013 | 7.013 | 6.659 | 6.929 | 1,426,910 | +0.04(+0.54%) |
Mar 04, 2021 | 7.069 | 7.157 | 6.780 | 6.892 | 1,717,831 | -0.09(-1.33%) |
Mar 03, 2021 | 7.022 | 7.134 | 6.966 | 6.985 | 961,402 | -0.09(-1.32%) |
Mar 02, 2021 | 6.901 | 7.218 | 6.892 | 7.078 | 1,768,917 | +0.15(+2.15%) |
Mar 01, 2021 | 7.050 | 7.087 | 6.864 | 6.929 | 1,807,532 | +0.03(+0.40%) |
Feb 26, 2021 | 6.901 | 7.031 | 6.687 | 6.901 | 3,790,454 | +0.03(+0.41%) |
Feb 25, 2021 | 7.367 | 7.422 | 6.854 | 6.873 | 1,339,826 | -0.50(-6.82%) |
Feb 24, 2021 | 7.180 | 7.423 | 7.180 | 7.376 | 1,178,438 | +0.13(+1.80%) |
Feb 23, 2021 | 7.292 | 7.292 | 6.948 | 7.246 | 1,364,129 | -0.01(-0.13%) |
Feb 22, 2021 | 7.450 | 7.525 | 7.208 | 7.255 | 1,906,779 | -0.22(-2.99%) |
Feb 19, 2021 | 7.655 | 7.739 | 7.385 | 7.478 | 1,331,131 | -0.07(-0.99%) |
Feb 18, 2021 | 7.916 | 7.916 | 7.553 | 7.553 | 1,857,628 | -0.36(-4.59%) |
Feb 17, 2021 | 7.991 | 8.037 | 7.758 | 7.916 | 1,624,449 | -0.15(-1.85%) |
Feb 16, 2021 | 7.944 | 8.135 | 7.814 | 8.065 | 1,194,172 | +0.13(+1.64%) |
Feb 12, 2021 | 8.149 | 8.210 | 7.935 | 7.935 | 757,747 | -0.29(-3.51%) |
Feb 11, 2021 | 8.186 | 8.405 | 8.023 | 8.223 | 2,189,250 | +0.09(+1.15%) |
Feb 10, 2021 | 8.037 | 8.205 | 8.037 | 8.130 | 1,336,436 | +0.14(+1.75%) |
Feb 09, 2021 | 7.851 | 8.102 | 7.828 | 7.991 | 1,099,325 | +0.12(+1.54%) |
Feb 08, 2021 | 7.655 | 7.900 | 7.622 | 7.870 | 1,672,639 | +0.16(+2.05%) |
Feb 05, 2021 | 7.572 | 7.879 | 7.544 | 7.711 | 2,792,938 | +0.23(+3.11%) |
Feb 04, 2021 | 7.497 | 7.511 | 7.376 | 7.478 | 918,688 | +0.02(+0.25%) |
Feb 03, 2021 | 7.413 | 7.497 | 7.357 | 7.460 | 1,829,019 | +0.06(+0.75%) |
Feb 02, 2021 | 7.404 | 7.469 | 7.246 | 7.404 | 1,255,799 | +0.11(+1.53%) |