Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.430 | 9.770 | 9.210 | 9.290 | 314,900 | -0.28(-2.93%) |
Apr 29, 2021 | 10.00 | 10.04 | 9.420 | 9.570 | 365,883 | -0.34(-3.43%) |
Apr 28, 2021 | 9.700 | 10.11 | 9.600 | 9.910 | 365,260 | +0.10(+1.02%) |
Apr 27, 2021 | 9.920 | 10.25 | 9.560 | 9.810 | 426,510 | -0.07(-0.71%) |
Apr 26, 2021 | 9.300 | 9.930 | 9.170 | 9.880 | 442,134 | +0.65(+7.04%) |
Apr 23, 2021 | 9.200 | 9.520 | 9.024 | 9.230 | 265,800 | +0.11(+1.21%) |
Apr 22, 2021 | 9.120 | 9.400 | 8.790 | 9.120 | 616,715 | +0.04(+0.44%) |
Apr 21, 2021 | 8.440 | 9.090 | 8.250 | 9.080 | 536,420 | +0.57(+6.70%) |
Apr 20, 2021 | 8.090 | 8.550 | 7.960 | 8.510 | 601,120 | +0.38(+4.67%) |
Apr 19, 2021 | 8.720 | 8.860 | 8.100 | 8.130 | 491,404 | -0.64(-7.30%) |
Apr 16, 2021 | 9.110 | 9.110 | 8.420 | 8.770 | 810,500 | -0.17(-1.90%) |
Apr 15, 2021 | 8.820 | 9.220 | 8.610 | 8.940 | 561,523 | +0.23(+2.64%) |
Apr 14, 2021 | 8.560 | 9.130 | 8.560 | 8.710 | 903,082 | +0.14(+1.63%) |
Apr 13, 2021 | 8.450 | 8.730 | 8.400 | 8.570 | 664,774 | +0.21(+2.51%) |
Apr 12, 2021 | 8.760 | 8.760 | 8.240 | 8.360 | 743,437 | -0.24(-2.79%) |
Apr 09, 2021 | 8.910 | 8.992 | 8.510 | 8.600 | 661,300 | -0.31(-3.48%) |
Apr 08, 2021 | 8.990 | 9.130 | 8.620 | 8.910 | 552,270 | -0.01(-0.11%) |
Apr 07, 2021 | 9.160 | 9.330 | 8.900 | 8.920 | 571,508 | -0.31(-3.36%) |
Apr 06, 2021 | 10.39 | 10.61 | 9.170 | 9.230 | 745,726 | -1.26(-12.01%) |
Apr 05, 2021 | 10.61 | 10.65 | 10.23 | 10.49 | 584,691 | +0.16(+1.55%) |
Apr 01, 2021 | 10.47 | 10.89 | 10.21 | 10.33 | 612,900 | -0.02(-0.19%) |
Mar 31, 2021 | 9.750 | 10.42 | 9.750 | 10.35 | 521,770 | +0.63(+6.48%) |
Mar 30, 2021 | 9.402 | 9.970 | 9.130 | 9.720 | 434,275 | +0.27(+2.86%) |
Mar 29, 2021 | 9.780 | 9.880 | 9.350 | 9.450 | 610,774 | -0.52(-5.22%) |
Mar 26, 2021 | 10.20 | 10.26 | 9.650 | 9.970 | 602,300 | -0.23(-2.25%) |
Mar 25, 2021 | 9.290 | 10.26 | 9.100 | 10.20 | 804,516 | +0.85(+9.09%) |
Mar 24, 2021 | 10.25 | 10.41 | 9.320 | 9.350 | 891,596 | -0.88(-8.60%) |
Mar 23, 2021 | 11.17 | 11.17 | 10.15 | 10.23 | 791,710 | -0.97(-8.66%) |
Mar 22, 2021 | 11.15 | 11.65 | 10.92 | 11.20 | 724,206 | +0.11(+0.99%) |
Mar 19, 2021 | 10.75 | 11.31 | 10.52 | 11.09 | 4,085,000 | +0.43(+4.03%) |
Mar 18, 2021 | 11.12 | 11.61 | 10.52 | 10.66 | 788,659 | -0.88(-7.63%) |
Mar 17, 2021 | 10.96 | 11.83 | 10.88 | 11.54 | 476,095 | +0.33(+2.94%) |
Mar 16, 2021 | 11.82 | 12.05 | 10.82 | 11.21 | 540,156 | -0.70(-5.88%) |
Mar 15, 2021 | 11.43 | 12.11 | 11.19 | 11.91 | 558,435 | +0.47(+4.11%) |
Mar 12, 2021 | 11.57 | 11.60 | 11.03 | 11.44 | 406,200 | -0.35(-2.97%) |
Mar 11, 2021 | 11.65 | 11.87 | 11.05 | 11.79 | 473,248 | +0.48(+4.24%) |
Mar 10, 2021 | 11.80 | 11.89 | 11.18 | 11.31 | 465,892 | -0.27(-2.33%) |
Mar 09, 2021 | 10.79 | 11.89 | 10.79 | 11.58 | 711,351 | +0.90(+8.43%) |
Mar 08, 2021 | 11.31 | 11.61 | 10.51 | 10.68 | 665,554 | -0.82(-7.13%) |
Mar 05, 2021 | 11.05 | 11.55 | 9.800 | 11.50 | 920,200 | +0.48(+4.36%) |
Mar 04, 2021 | 11.31 | 11.52 | 10.56 | 11.02 | 793,422 | -0.34(-2.99%) |
Mar 03, 2021 | 12.24 | 12.33 | 11.19 | 11.36 | 654,965 | -0.94(-7.64%) |
Mar 02, 2021 | 12.79 | 13.20 | 12.17 | 12.30 | 475,810 | -0.57(-4.43%) |
Mar 01, 2021 | 12.48 | 13.02 | 12.10 | 12.87 | 1,067,461 | +0.91(+7.61%) |
Feb 26, 2021 | 11.21 | 12.04 | 11.01 | 11.96 | 885,900 | +0.83(+7.46%) |
Feb 25, 2021 | 11.71 | 12.18 | 11.04 | 11.13 | 960,465 | -0.38(-3.30%) |
Feb 24, 2021 | 11.10 | 11.89 | 10.73 | 11.51 | 984,087 | +0.74(+6.87%) |
Feb 23, 2021 | 10.97 | 11.15 | 10.16 | 10.77 | 1,172,372 | -0.52(-4.61%) |
Feb 22, 2021 | 12.05 | 12.39 | 11.21 | 11.29 | 1,156,326 | -0.96(-7.84%) |
Feb 19, 2021 | 11.46 | 12.52 | 11.44 | 12.25 | 1,121,000 | +0.92(+8.12%) |
Feb 18, 2021 | 12.37 | 12.42 | 11.27 | 11.33 | 1,074,682 | -1.09(-8.78%) |
Feb 17, 2021 | 12.33 | 12.62 | 11.87 | 12.42 | 1,063,907 | -0.12(-0.96%) |
Feb 16, 2021 | 13.10 | 13.37 | 12.15 | 12.54 | 1,404,523 | -0.50(-3.83%) |
Feb 12, 2021 | 13.04 | 13.60 | 12.65 | 13.04 | 648,600 | -0.10(-0.76%) |
Feb 11, 2021 | 13.79 | 13.95 | 12.74 | 13.14 | 1,471,329 | -0.41(-3.03%) |
Feb 10, 2021 | 14.71 | 15.00 | 13.51 | 13.55 | 1,118,519 | -1.07(-7.32%) |
Feb 09, 2021 | 15.77 | 15.77 | 14.56 | 14.62 | 827,436 | -1.17(-7.41%) |
Feb 08, 2021 | 15.21 | 15.98 | 14.88 | 15.79 | 966,335 | +0.81(+5.41%) |
Feb 05, 2021 | 14.57 | 15.13 | 14.14 | 14.98 | 752,600 | +0.68(+4.76%) |
Feb 04, 2021 | 13.95 | 14.85 | 13.71 | 14.30 | 707,925 | +0.51(+3.70%) |
Feb 03, 2021 | 13.71 | 14.15 | 13.25 | 13.79 | 782,249 | +0.08(+0.58%) |
Feb 02, 2021 | 12.50 | 13.88 | 12.34 | 13.71 | 1,067,391 | +1.09(+8.64%) |