Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.780 | 8.480 | 7.780 | 8.230 | 1,609,232 | +0.24(+3.00%) |
Apr 29, 2021 | 7.960 | 8.350 | 7.800 | 7.990 | 1,476,079 | -0.11(-1.36%) |
Apr 28, 2021 | 7.270 | 8.300 | 7.130 | 8.100 | 2,618,294 | +0.91(+12.66%) |
Apr 27, 2021 | 7.380 | 7.410 | 7.090 | 7.190 | 806,427 | -0.19(-2.57%) |
Apr 26, 2021 | 7.160 | 7.390 | 7.010 | 7.380 | 753,443 | +0.28(+3.94%) |
Apr 23, 2021 | 6.850 | 7.140 | 6.790 | 7.100 | 703,318 | +0.25(+3.65%) |
Apr 22, 2021 | 7.190 | 7.190 | 6.800 | 6.850 | 1,027,282 | -0.28(-3.93%) |
Apr 21, 2021 | 6.500 | 7.180 | 6.360 | 7.130 | 1,556,067 | +0.56(+8.52%) |
Apr 20, 2021 | 7.240 | 7.290 | 6.500 | 6.570 | 1,564,871 | -0.43(-6.14%) |
Apr 19, 2021 | 6.850 | 7.180 | 6.810 | 7.000 | 990,994 | +0.10(+1.45%) |
Apr 16, 2021 | 6.710 | 7.000 | 6.570 | 6.900 | 1,427,989 | -0.24(-3.36%) |
Apr 15, 2021 | 7.350 | 7.460 | 7.030 | 7.140 | 976,678 | -0.12(-1.65%) |
Apr 14, 2021 | 7.460 | 7.500 | 7.230 | 7.260 | 891,206 | -0.19(-2.55%) |
Apr 13, 2021 | 7.250 | 7.570 | 7.100 | 7.450 | 1,053,127 | +0.11(+1.50%) |
Apr 12, 2021 | 7.930 | 7.930 | 7.290 | 7.340 | 1,923,001 | -0.76(-9.38%) |
Apr 09, 2021 | 7.950 | 8.290 | 7.830 | 8.100 | 1,186,183 | +0.09(+1.12%) |
Apr 08, 2021 | 7.800 | 8.090 | 7.770 | 8.010 | 1,276,998 | +0.22(+2.82%) |
Apr 07, 2021 | 7.880 | 7.950 | 7.680 | 7.790 | 703,660 | -0.10(-1.27%) |
Apr 06, 2021 | 8.210 | 8.210 | 7.880 | 7.890 | 1,309,116 | -0.35(-4.25%) |
Apr 05, 2021 | 8.240 | 8.300 | 7.920 | 8.240 | 963,845 | +0.12(+1.48%) |
Apr 01, 2021 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 8.310 | 8.460 | 8.120 | 8.120 | 915,962 | -0.06(-0.73%) |
Mar 30, 2021 | 8.000 | 8.270 | 7.760 | 8.180 | 954,098 | +0.21(+2.63%) |
Mar 29, 2021 | 7.970 | 8.170 | 7.780 | 7.970 | 1,118,044 | +0.03(+0.38%) |
Mar 26, 2021 | 8.590 | 8.600 | 7.790 | 7.940 | 1,587,300 | -0.54(-6.37%) |
Mar 25, 2021 | 8.000 | 8.510 | 7.900 | 8.480 | 1,321,067 | +0.21(+2.54%) |
Mar 24, 2021 | 8.580 | 8.650 | 8.240 | 8.270 | 1,184,687 | -0.18(-2.13%) |
Mar 23, 2021 | 8.850 | 8.890 | 8.330 | 8.450 | 1,355,549 | -0.43(-4.84%) |
Mar 22, 2021 | 9.250 | 9.250 | 8.800 | 8.880 | 1,096,156 | -0.22(-2.42%) |
Mar 19, 2021 | 9.140 | 9.280 | 8.800 | 9.100 | 2,456,504 | +0.05(+0.55%) |
Mar 18, 2021 | 10.00 | 10.59 | 9.030 | 9.050 | 4,204,621 | -0.61(-6.31%) |
Mar 17, 2021 | 9.030 | 9.870 | 9.030 | 9.660 | 1,537,500 | +0.35(+3.76%) |
Mar 16, 2021 | 9.950 | 9.950 | 9.110 | 9.310 | 1,345,495 | -0.49(-5.00%) |
Mar 15, 2021 | 9.500 | 9.880 | 9.250 | 9.800 | 1,875,294 | +0.49(+5.26%) |
Mar 12, 2021 | 9.110 | 9.500 | 8.910 | 9.310 | 1,560,791 | -0.12(-1.27%) |
Mar 11, 2021 | 8.800 | 9.430 | 8.600 | 9.430 | 2,282,530 | +0.92(+10.81%) |
Mar 10, 2021 | 9.090 | 9.200 | 8.410 | 8.510 | 1,512,247 | -0.28(-3.19%) |
Mar 09, 2021 | 8.400 | 8.880 | 8.370 | 8.790 | 1,496,452 | +0.57(+6.93%) |
Mar 08, 2021 | 8.120 | 8.470 | 7.830 | 8.220 | 1,454,301 | +0.13(+1.61%) |
Mar 05, 2021 | 8.380 | 8.380 | 7.080 | 8.090 | 2,800,685 | -0.19(-2.29%) |
Mar 04, 2021 | 8.640 | 8.850 | 7.930 | 8.280 | 2,381,427 | -0.57(-6.44%) |
Mar 03, 2021 | 9.390 | 9.500 | 8.690 | 8.850 | 1,814,957 | -0.34(-3.70%) |
Mar 02, 2021 | 9.320 | 9.960 | 9.120 | 9.190 | 2,208,108 | -0.06(-0.65%) |
Mar 01, 2021 | 9.120 | 9.410 | 8.900 | 9.250 | 1,464,785 | +0.40(+4.52%) |
Feb 26, 2021 | 9.020 | 9.440 | 8.790 | 8.850 | 1,327,339 | -0.13(-1.45%) |
Feb 25, 2021 | 9.690 | 9.740 | 8.890 | 8.980 | 2,308,156 | -0.76(-7.80%) |
Feb 24, 2021 | 9.660 | 10.11 | 9.430 | 9.740 | 1,738,843 | +0.28(+2.96%) |
Feb 23, 2021 | 9.340 | 9.540 | 8.350 | 9.460 | 2,691,330 | -0.33(-3.37%) |
Feb 22, 2021 | 9.970 | 10.28 | 9.600 | 9.790 | 1,950,919 | -0.38(-3.74%) |
Feb 19, 2021 | 10.25 | 10.40 | 9.800 | 10.17 | 2,003,833 | +0.36(+3.67%) |
Feb 18, 2021 | 10.84 | 11.20 | 9.700 | 9.810 | 2,552,498 | -0.97(-9.00%) |
Feb 17, 2021 | 11.50 | 11.50 | 10.55 | 10.78 | 2,938,396 | -0.74(-6.42%) |
Feb 16, 2021 | 9.920 | 11.66 | 9.550 | 11.52 | 5,891,350 | +2.09(+22.16%) |
Feb 12, 2021 | 9.430 | 9.430 | 9.430 | 0 | -0.35(-3.58%) | |
Feb 11, 2021 | 12.75 | 12.99 | 9.770 | 9.780 | 5,137,604 | -3.27(-25.06%) |
Feb 10, 2021 | 13.99 | 14.00 | 11.97 | 13.05 | 5,794,496 | +1.00(+8.30%) |
Feb 09, 2021 | 11.67 | 12.66 | 11.32 | 12.05 | 4,762,872 | +0.98(+8.85%) |
Feb 08, 2021 | 10.20 | 11.10 | 10.08 | 11.07 | 2,913,958 | +1.12(+11.26%) |
Feb 05, 2021 | 10.22 | 10.28 | 9.750 | 9.950 | 1,646,100 | -0.09(-0.90%) |
Feb 04, 2021 | 10.12 | 10.43 | 9.580 | 10.04 | 2,410,144 | -0.07(-0.69%) |
Feb 03, 2021 | 9.510 | 10.44 | 9.220 | 10.11 | 5,215,767 | +1.06(+11.71%) |
Feb 02, 2021 | 8.100 | 9.130 | 8.100 | 9.050 | 4,074,812 | +1.00(+12.42%) |