Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.699 | 10.12 | 9.141 | 9.560 | 234,223 | -0.21(-2.14%) |
Apr 29, 2021 | 9.839 | 9.978 | 9.490 | 9.769 | 98,810 | -0.21(-2.10%) |
Apr 28, 2021 | 9.630 | 10.05 | 9.490 | 9.978 | 287,138 | +0.42(+4.38%) |
Apr 27, 2021 | 9.769 | 9.769 | 9.490 | 9.560 | 84,495 | -0.07(-0.72%) |
Apr 26, 2021 | 9.630 | 9.769 | 9.350 | 9.630 | 108,324 | +0.00(+0.00%) |
Apr 23, 2021 | 9.630 | 9.699 | 9.281 | 9.630 | 65,706 | +0.00(+0.00%) |
Apr 22, 2021 | 9.630 | 9.978 | 9.071 | 9.630 | 133,816 | +0.21(+2.22%) |
Apr 21, 2021 | 8.722 | 9.630 | 8.583 | 9.420 | 79,247 | +0.84(+9.76%) |
Apr 20, 2021 | 8.932 | 9.071 | 8.583 | 8.583 | 67,232 | -0.63(-6.82%) |
Apr 19, 2021 | 9.281 | 9.350 | 8.932 | 9.211 | 57,932 | +0.00(+0.00%) |
Apr 16, 2021 | 9.350 | 9.490 | 8.792 | 9.211 | 277,917 | +0.28(+3.13%) |
Apr 15, 2021 | 9.211 | 9.420 | 8.932 | 8.932 | 302,397 | -0.21(-2.29%) |
Apr 14, 2021 | 9.420 | 9.630 | 9.071 | 9.141 | 122,600 | -0.49(-5.07%) |
Apr 13, 2021 | 9.560 | 10.05 | 9.350 | 9.630 | 125,102 | -0.21(-2.13%) |
Apr 12, 2021 | 9.978 | 10.12 | 9.281 | 9.839 | 130,779 | -0.10(-1.05%) |
Apr 09, 2021 | 10.12 | 10.61 | 9.909 | 9.944 | 804,131 | -2.27(-18.57%) |
Apr 08, 2021 | 13.26 | 13.68 | 11.72 | 12.21 | 96,513 | -0.91(-6.92%) |
Apr 07, 2021 | 13.61 | 13.68 | 13.12 | 13.12 | 48,195 | -0.84(-6.00%) |
Apr 06, 2021 | 14.30 | 14.65 | 13.68 | 13.96 | 24,354 | -0.42(-2.91%) |
Apr 05, 2021 | 14.51 | 15.00 | 14.17 | 14.37 | 65,757 | -0.35(-2.37%) |
Apr 01, 2021 | 14.17 | 15.35 | 14.17 | 14.72 | 33,448 | +0.56(+3.94%) |
Mar 31, 2021 | 14.03 | 14.65 | 14.03 | 14.17 | 12,664 | -0.14(-0.98%) |
Mar 30, 2021 | 14.65 | 14.65 | 13.82 | 14.30 | 16,133 | -0.35(-2.38%) |
Mar 29, 2021 | 14.03 | 15.28 | 14.03 | 14.65 | 40,780 | +0.07(+0.48%) |
Mar 26, 2021 | 13.68 | 15.14 | 13.68 | 14.58 | 101,892 | +0.91(+6.63%) |
Mar 25, 2021 | 13.40 | 13.96 | 12.84 | 13.68 | 27,846 | -0.07(-0.51%) |
Mar 24, 2021 | 14.72 | 15.14 | 13.61 | 13.75 | 50,201 | -1.12(-7.51%) |
Mar 23, 2021 | 14.65 | 15.77 | 14.51 | 14.86 | 104,588 | -0.07(-0.47%) |
Mar 22, 2021 | 15.21 | 15.28 | 14.30 | 14.93 | 48,207 | -0.98(-6.14%) |
Mar 19, 2021 | 15.21 | 15.91 | 15.07 | 15.91 | 66,710 | +0.56(+3.64%) |
Mar 18, 2021 | 16.05 | 17.17 | 15.28 | 15.35 | 150,743 | -0.91(-5.58%) |
Mar 17, 2021 | 15.14 | 16.61 | 14.79 | 16.26 | 258,895 | +0.70(+4.48%) |
Mar 16, 2021 | 15.84 | 16.40 | 15.07 | 15.56 | 230,113 | -0.42(-2.62%) |
Mar 15, 2021 | 16.05 | 16.68 | 15.49 | 15.98 | 296,090 | -0.35(-2.14%) |
Mar 12, 2021 | 17.58 | 17.79 | 15.56 | 16.33 | 635,271 | -3.00(-15.52%) |
Mar 11, 2021 | 14.44 | 19.54 | 13.96 | 19.33 | 1,554,322 | +5.37(+38.50%) |
Mar 10, 2021 | 14.44 | 15.14 | 13.05 | 13.96 | 44,389 | -0.35(-2.44%) |
Mar 09, 2021 | 13.26 | 14.30 | 13.12 | 14.30 | 11,831 | +1.33(+10.21%) |
Mar 08, 2021 | 13.12 | 13.61 | 12.49 | 12.98 | 8,797 | +0.28(+2.20%) |
Mar 05, 2021 | 12.56 | 13.18 | 11.65 | 12.70 | 14,574 | +0.00(+0.00%) |
Mar 04, 2021 | 14.37 | 14.72 | 11.44 | 12.70 | 23,399 | -1.67(-11.65%) |
Mar 03, 2021 | 15.28 | 15.35 | 14.37 | 14.37 | 11,232 | -0.77(-5.07%) |
Mar 02, 2021 | 14.72 | 15.63 | 14.37 | 15.14 | 45,268 | +0.70(+4.83%) |
Mar 01, 2021 | 14.17 | 14.79 | 14.17 | 14.44 | 18,506 | +0.70(+5.08%) |
Feb 26, 2021 | 14.86 | 15.00 | 13.68 | 13.75 | 39,882 | -1.19(-7.94%) |
Feb 25, 2021 | 16.75 | 16.75 | 14.86 | 14.93 | 25,873 | -1.26(-7.76%) |
Feb 24, 2021 | 15.91 | 17.10 | 15.56 | 16.19 | 46,489 | +0.84(+5.45%) |
Feb 23, 2021 | 16.40 | 16.82 | 13.96 | 15.35 | 53,815 | -2.86(-15.71%) |
Feb 22, 2021 | 18.00 | 19.40 | 17.79 | 18.21 | 82,336 | +0.00(+0.00%) |
Feb 19, 2021 | 19.47 | 19.47 | 17.86 | 18.21 | 87,862 | -0.84(-4.40%) |
Feb 18, 2021 | 18.07 | 20.31 | 17.86 | 19.05 | 159,737 | +0.49(+2.63%) |
Feb 17, 2021 | 18.49 | 18.77 | 17.72 | 18.56 | 25,281 | -0.21(-1.12%) |
Feb 16, 2021 | 17.93 | 18.77 | 17.58 | 18.77 | 51,209 | +1.12(+6.32%) |
Feb 12, 2021 | 18.28 | 18.91 | 16.82 | 17.65 | 81,083 | -0.49(-2.69%) |
Feb 11, 2021 | 19.89 | 19.89 | 17.58 | 18.14 | 67,604 | -1.05(-5.45%) |
Feb 10, 2021 | 21.70 | 22.12 | 18.98 | 19.19 | 345,590 | -3.14(-14.06%) |
Feb 09, 2021 | 18.91 | 23.73 | 18.28 | 22.33 | 481,818 | +3.14(+16.36%) |
Feb 08, 2021 | 18.14 | 20.52 | 18.14 | 19.19 | 79,242 | +0.84(+4.56%) |
Feb 05, 2021 | 17.10 | 19.05 | 16.89 | 18.35 | 103,941 | +1.67(+10.04%) |
Feb 04, 2021 | 17.24 | 17.38 | 16.61 | 16.68 | 25,109 | -0.14(-0.83%) |
Feb 03, 2021 | 16.19 | 17.38 | 15.98 | 16.82 | 33,400 | +0.63(+3.88%) |
Feb 02, 2021 | 15.56 | 16.33 | 15.56 | 16.19 | 15,663 | +0.28(+1.75%) |