Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.05 | 10.46 | 9.885 | 9.980 | 2,296,800 | -0.48(-4.59%) |
Apr 29, 2021 | 10.49 | 10.56 | 10.28 | 10.46 | 1,256,544 | +0.13(+1.26%) |
Apr 28, 2021 | 10.12 | 10.53 | 10.00 | 10.33 | 1,922,329 | +0.21(+2.08%) |
Apr 27, 2021 | 9.910 | 10.42 | 9.790 | 10.12 | 2,001,352 | +0.22(+2.22%) |
Apr 26, 2021 | 9.660 | 9.990 | 9.580 | 9.900 | 1,865,280 | +0.31(+3.23%) |
Apr 23, 2021 | 9.560 | 9.770 | 9.430 | 9.590 | 1,640,000 | +0.05(+0.52%) |
Apr 22, 2021 | 9.390 | 9.670 | 8.920 | 9.540 | 3,071,006 | +0.15(+1.60%) |
Apr 21, 2021 | 9.040 | 9.580 | 8.990 | 9.390 | 3,291,148 | +0.45(+5.03%) |
Apr 20, 2021 | 10.83 | 10.83 | 8.760 | 8.940 | 7,654,602 | -1.95(-17.91%) |
Apr 19, 2021 | 10.84 | 11.84 | 10.76 | 10.89 | 4,884,257 | -0.10(-0.91%) |
Apr 16, 2021 | 10.82 | 11.20 | 10.60 | 10.99 | 2,400,700 | +0.13(+1.20%) |
Apr 15, 2021 | 10.32 | 11.04 | 10.21 | 10.86 | 3,307,482 | +0.72(+7.10%) |
Apr 14, 2021 | 9.970 | 10.56 | 9.930 | 10.14 | 2,467,450 | +0.18(+1.81%) |
Apr 13, 2021 | 10.19 | 10.59 | 9.740 | 9.960 | 1,843,805 | -0.11(-1.09%) |
Apr 12, 2021 | 10.08 | 10.08 | 9.580 | 10.07 | 1,697,050 | +0.00(+0.00%) |
Apr 09, 2021 | 9.900 | 10.11 | 9.710 | 10.07 | 1,278,700 | +0.10(+1.00%) |
Apr 08, 2021 | 9.930 | 10.00 | 9.620 | 9.970 | 1,493,372 | +0.13(+1.32%) |
Apr 07, 2021 | 10.02 | 10.16 | 9.800 | 9.840 | 1,446,781 | -0.28(-2.77%) |
Apr 06, 2021 | 10.05 | 10.50 | 10.00 | 10.12 | 3,066,640 | +0.28(+2.85%) |
Apr 05, 2021 | 9.810 | 9.850 | 9.540 | 9.840 | 1,818,130 | +0.11(+1.13%) |
Apr 01, 2021 | 9.900 | 10.12 | 9.620 | 9.730 | 1,527,800 | -0.10(-1.02%) |
Mar 31, 2021 | 9.410 | 9.990 | 9.300 | 9.830 | 2,011,041 | +0.51(+5.47%) |
Mar 30, 2021 | 9.570 | 9.570 | 9.180 | 9.320 | 1,576,774 | -0.20(-2.10%) |
Mar 29, 2021 | 9.980 | 9.990 | 9.410 | 9.520 | 2,147,782 | -0.64(-6.30%) |
Mar 26, 2021 | 10.33 | 10.56 | 9.830 | 10.16 | 1,888,800 | -0.12(-1.17%) |
Mar 25, 2021 | 9.200 | 10.30 | 9.110 | 10.28 | 2,876,880 | +0.67(+6.97%) |
Mar 24, 2021 | 10.30 | 10.49 | 9.600 | 9.610 | 3,530,231 | -0.51(-5.04%) |
Mar 23, 2021 | 10.81 | 10.97 | 10.00 | 10.12 | 3,382,940 | -0.87(-7.92%) |
Mar 22, 2021 | 10.19 | 11.45 | 10.16 | 10.99 | 5,831,545 | +0.96(+9.57%) |
Mar 19, 2021 | 9.850 | 10.24 | 9.760 | 10.03 | 9,339,900 | +0.28(+2.87%) |
Mar 18, 2021 | 10.03 | 10.59 | 9.700 | 9.750 | 2,876,211 | -0.52(-5.06%) |
Mar 17, 2021 | 9.690 | 10.36 | 9.580 | 10.27 | 2,355,017 | +0.39(+3.95%) |
Mar 16, 2021 | 10.24 | 10.29 | 9.710 | 9.880 | 2,707,923 | -0.33(-3.23%) |
Mar 15, 2021 | 9.710 | 10.44 | 9.550 | 10.21 | 3,704,341 | +0.63(+6.58%) |
Mar 12, 2021 | 9.600 | 9.920 | 9.470 | 9.580 | 2,983,100 | -0.11(-1.14%) |
Mar 11, 2021 | 9.630 | 9.700 | 9.250 | 9.690 | 2,480,553 | +0.30(+3.19%) |
Mar 10, 2021 | 9.270 | 9.610 | 9.130 | 9.390 | 2,216,798 | +0.25(+2.74%) |
Mar 09, 2021 | 8.590 | 9.280 | 8.590 | 9.140 | 2,777,236 | +0.64(+7.53%) |
Mar 08, 2021 | 8.210 | 8.770 | 8.210 | 8.500 | 2,854,002 | +0.28(+3.34%) |
Mar 05, 2021 | 8.550 | 8.600 | 7.300 | 8.225 | 5,194,700 | -0.25(-2.89%) |
Mar 04, 2021 | 8.420 | 8.670 | 7.930 | 8.470 | 3,588,837 | -0.02(-0.24%) |
Mar 03, 2021 | 8.600 | 8.830 | 8.310 | 8.490 | 3,055,218 | -0.15(-1.74%) |
Mar 02, 2021 | 8.950 | 9.030 | 8.620 | 8.640 | 2,496,640 | -0.26(-2.92%) |
Mar 01, 2021 | 9.150 | 9.190 | 8.670 | 8.900 | 3,523,315 | +0.15(+1.71%) |
Feb 26, 2021 | 9.190 | 10.10 | 8.635 | 8.750 | 9,849,800 | +0.59(+7.23%) |
Feb 25, 2021 | 9.280 | 9.650 | 8.150 | 8.160 | 4,662,005 | -1.22(-13.01%) |
Feb 24, 2021 | 9.120 | 9.410 | 8.750 | 9.380 | 2,247,630 | +0.30(+3.30%) |
Feb 23, 2021 | 8.870 | 9.210 | 8.340 | 9.080 | 4,079,058 | -0.52(-5.42%) |
Feb 22, 2021 | 10.06 | 10.35 | 9.580 | 9.600 | 3,726,336 | -0.47(-4.67%) |
Feb 19, 2021 | 9.600 | 11.00 | 9.520 | 10.07 | 8,668,500 | +0.55(+5.78%) |
Feb 18, 2021 | 9.560 | 9.800 | 9.320 | 9.520 | 3,620,793 | -0.30(-3.05%) |
Feb 17, 2021 | 9.720 | 9.970 | 9.550 | 9.820 | 3,463,988 | +0.04(+0.41%) |
Feb 16, 2021 | 9.940 | 10.01 | 9.490 | 9.780 | 3,786,764 | +0.04(+0.41%) |
Feb 12, 2021 | 9.610 | 10.06 | 9.322 | 9.740 | 3,506,600 | +0.21(+2.20%) |
Feb 11, 2021 | 9.750 | 10.17 | 9.340 | 9.530 | 4,538,932 | -0.29(-2.95%) |
Feb 10, 2021 | 10.70 | 10.94 | 9.600 | 9.820 | 6,563,695 | -0.78(-7.36%) |
Feb 09, 2021 | 11.05 | 11.19 | 10.42 | 10.60 | 5,980,391 | -0.58(-5.19%) |
Feb 08, 2021 | 9.730 | 11.25 | 9.550 | 11.18 | 10,344,302 | +1.70(+17.93%) |
Feb 05, 2021 | 9.710 | 10.11 | 9.370 | 9.480 | 4,803,800 | -0.11(-1.15%) |
Feb 04, 2021 | 9.610 | 10.08 | 8.970 | 9.590 | 10,162,930 | +0.18(+1.91%) |
Feb 03, 2021 | 9.130 | 9.530 | 8.610 | 9.410 | 8,465,103 | -0.05(-0.53%) |
Feb 02, 2021 | 10.36 | 10.71 | 8.210 | 9.460 | 25,187,098 | -0.81(-7.89%) |