Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.09 | 10.11 | 9.965 | 9.973 | 6,099,605 | -0.26(-2.53%) |
Apr 29, 2021 | 10.28 | 10.30 | 10.15 | 10.23 | 6,840,797 | +0.16(+1.55%) |
Apr 28, 2021 | 10.05 | 10.10 | 10.00 | 10.07 | 5,595,359 | +0.05(+0.55%) |
Apr 27, 2021 | 9.950 | 10.03 | 9.926 | 10.02 | 5,934,139 | +0.14(+1.43%) |
Apr 26, 2021 | 9.871 | 9.973 | 9.864 | 9.879 | 8,310,531 | +0.21(+2.19%) |
Apr 23, 2021 | 9.472 | 9.699 | 9.449 | 9.668 | 7,206,754 | +0.26(+2.75%) |
Apr 22, 2021 | 9.488 | 9.535 | 9.410 | 9.410 | 7,502,412 | -0.21(-2.20%) |
Apr 21, 2021 | 9.394 | 9.637 | 9.347 | 9.621 | 6,605,277 | +0.09(+0.90%) |
Apr 20, 2021 | 9.730 | 9.742 | 9.503 | 9.535 | 6,840,955 | -0.30(-3.03%) |
Apr 19, 2021 | 9.887 | 9.934 | 9.824 | 9.832 | 5,173,260 | -0.05(-0.55%) |
Apr 16, 2021 | 9.832 | 9.911 | 9.832 | 9.887 | 8,947,765 | +0.13(+1.36%) |
Apr 15, 2021 | 9.785 | 9.793 | 9.668 | 9.754 | 6,180,701 | -0.02(-0.16%) |
Apr 14, 2021 | 9.613 | 9.840 | 9.613 | 9.770 | 9,041,889 | +0.17(+1.79%) |
Apr 13, 2021 | 9.574 | 9.621 | 9.507 | 9.597 | 5,902,363 | -0.08(-0.81%) |
Apr 12, 2021 | 9.676 | 9.715 | 9.629 | 9.676 | 5,019,566 | -0.02(-0.16%) |
Apr 09, 2021 | 9.746 | 9.774 | 9.668 | 9.691 | 9,523,503 | -0.03(-0.32%) |
Apr 08, 2021 | 9.684 | 9.754 | 9.605 | 9.723 | 7,549,909 | -0.06(-0.64%) |
Apr 07, 2021 | 9.707 | 9.793 | 9.691 | 9.785 | 8,364,775 | +0.09(+0.97%) |
Apr 06, 2021 | 9.793 | 9.856 | 9.668 | 9.691 | 6,287,717 | -0.05(-0.48%) |
Apr 05, 2021 | 9.691 | 9.785 | 9.691 | 9.738 | 6,343,120 | +0.09(+0.97%) |
Apr 01, 2021 | 9.558 | 9.660 | 9.523 | 9.644 | 9,588,524 | +0.07(+0.74%) |
Mar 31, 2021 | 9.605 | 9.644 | 9.543 | 9.574 | 10,311,891 | -0.06(-0.65%) |
Mar 30, 2021 | 9.456 | 9.660 | 9.449 | 9.637 | 12,469,831 | +0.33(+3.53%) |
Mar 29, 2021 | 9.355 | 9.425 | 9.253 | 9.308 | 8,277,833 | -0.09(-1.00%) |
Mar 26, 2021 | 9.433 | 9.488 | 9.261 | 9.402 | 10,423,326 | -0.03(-0.33%) |
Mar 25, 2021 | 9.245 | 9.456 | 9.198 | 9.433 | 10,929,032 | +0.16(+1.69%) |
Mar 24, 2021 | 9.308 | 9.433 | 9.269 | 9.276 | 7,676,496 | +0.16(+1.80%) |
Mar 23, 2021 | 9.245 | 9.292 | 9.112 | 9.112 | 8,415,111 | -0.28(-3.00%) |
Mar 22, 2021 | 9.425 | 9.464 | 9.316 | 9.394 | 10,767,117 | -0.23(-2.44%) |
Mar 19, 2021 | 9.590 | 9.668 | 9.456 | 9.629 | 11,321,743 | -0.06(-0.65%) |
Mar 18, 2021 | 9.754 | 9.989 | 9.676 | 9.691 | 10,527,003 | +0.09(+0.98%) |
Mar 17, 2021 | 9.488 | 9.629 | 9.445 | 9.597 | 10,653,032 | +0.19(+2.00%) |
Mar 16, 2021 | 9.441 | 9.449 | 9.323 | 9.410 | 8,977,546 | -0.04(-0.41%) |
Mar 15, 2021 | 9.370 | 9.456 | 9.261 | 9.449 | 14,727,505 | +0.02(+0.25%) |
Mar 12, 2021 | 9.331 | 9.441 | 9.331 | 9.425 | 6,260,306 | +0.16(+1.69%) |
Mar 11, 2021 | 9.292 | 9.323 | 9.214 | 9.269 | 12,769,210 | -0.51(-5.20%) |
Mar 10, 2021 | 9.621 | 9.777 | 9.558 | 9.777 | 8,907,029 | +0.19(+1.96%) |
Mar 09, 2021 | 9.574 | 9.687 | 9.464 | 9.590 | 12,570,228 | -0.16(-1.69%) |
Mar 08, 2021 | 9.597 | 9.824 | 9.550 | 9.754 | 19,676,580 | +0.36(+3.83%) |
Mar 05, 2021 | 9.339 | 9.394 | 9.218 | 9.394 | 14,994,739 | +0.27(+2.92%) |
Mar 04, 2021 | 9.190 | 9.280 | 9.057 | 9.128 | 12,428,225 | -0.05(-0.60%) |
Mar 03, 2021 | 9.120 | 9.261 | 9.120 | 9.182 | 9,698,076 | +0.29(+3.26%) |
Mar 02, 2021 | 8.799 | 8.916 | 8.768 | 8.893 | 5,776,696 | +0.20(+2.34%) |
Mar 01, 2021 | 8.728 | 8.740 | 8.658 | 8.689 | 4,530,449 | +0.18(+2.12%) |
Feb 26, 2021 | 8.642 | 8.642 | 8.501 | 8.509 | 5,276,556 | -0.17(-1.98%) |
Feb 25, 2021 | 8.916 | 8.963 | 8.666 | 8.681 | 6,618,680 | -0.12(-1.33%) |
Feb 24, 2021 | 8.674 | 8.822 | 8.666 | 8.799 | 4,023,728 | +0.20(+2.37%) |
Feb 23, 2021 | 8.595 | 8.650 | 8.462 | 8.595 | 4,640,814 | +0.12(+1.43%) |
Feb 22, 2021 | 8.420 | 8.551 | 8.403 | 8.474 | 4,711,373 | +0.00(+0.00%) |
Feb 19, 2021 | 8.373 | 8.512 | 8.358 | 8.474 | 4,779,443 | +0.31(+3.78%) |
Feb 18, 2021 | 8.242 | 8.250 | 8.088 | 8.165 | 5,230,932 | -0.22(-2.58%) |
Feb 17, 2021 | 8.505 | 8.512 | 8.339 | 8.381 | 5,562,905 | -0.01(-0.09%) |
Feb 16, 2021 | 8.288 | 8.412 | 8.234 | 8.389 | 7,657,604 | +0.60(+7.74%) |
Feb 12, 2021 | 7.709 | 7.817 | 7.701 | 7.786 | 6,283,093 | +0.46(+6.22%) |
Feb 11, 2021 | 7.292 | 7.338 | 7.246 | 7.331 | 4,325,463 | +0.03(+0.42%) |
Feb 10, 2021 | 7.346 | 7.385 | 7.269 | 7.300 | 4,147,870 | +0.03(+0.43%) |
Feb 09, 2021 | 7.253 | 7.292 | 7.215 | 7.269 | 2,993,524 | -0.03(-0.42%) |
Feb 08, 2021 | 7.269 | 7.346 | 7.261 | 7.300 | 4,099,887 | +0.12(+1.61%) |
Feb 05, 2021 | 7.230 | 7.261 | 7.137 | 7.184 | 3,588,951 | +0.08(+1.09%) |
Feb 04, 2021 | 7.107 | 7.192 | 7.087 | 7.107 | 5,662,803 | -0.08(-1.18%) |
Feb 03, 2021 | 7.068 | 7.192 | 7.068 | 7.192 | 3,926,639 | +0.05(+0.65%) |
Feb 02, 2021 | 7.107 | 7.161 | 7.091 | 7.145 | 3,475,039 | +0.21(+3.01%) |