Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.550 | 8.850 | 8.550 | 8.630 | 462,800 | -0.10(-1.15%) |
Apr 29, 2021 | 9.100 | 9.170 | 8.530 | 8.730 | 692,713 | -0.34(-3.75%) |
Apr 28, 2021 | 8.760 | 9.180 | 8.590 | 9.070 | 643,097 | +0.18(+2.02%) |
Apr 27, 2021 | 8.930 | 9.080 | 8.710 | 8.890 | 523,633 | +0.01(+0.11%) |
Apr 26, 2021 | 8.830 | 9.130 | 8.670 | 8.880 | 889,051 | +0.15(+1.72%) |
Apr 23, 2021 | 8.640 | 8.779 | 8.530 | 8.730 | 550,500 | +0.13(+1.51%) |
Apr 22, 2021 | 8.500 | 8.690 | 8.295 | 8.600 | 875,490 | +0.10(+1.18%) |
Apr 21, 2021 | 8.200 | 8.590 | 8.190 | 8.500 | 529,178 | +0.25(+3.03%) |
Apr 20, 2021 | 8.310 | 8.470 | 7.960 | 8.250 | 627,841 | -0.04(-0.48%) |
Apr 19, 2021 | 8.530 | 8.740 | 8.140 | 8.290 | 730,489 | -0.28(-3.27%) |
Apr 16, 2021 | 8.840 | 8.840 | 8.320 | 8.570 | 711,900 | -0.33(-3.71%) |
Apr 15, 2021 | 8.770 | 8.960 | 8.630 | 8.900 | 846,773 | +0.24(+2.77%) |
Apr 14, 2021 | 8.750 | 9.190 | 8.500 | 8.660 | 1,380,556 | -0.06(-0.69%) |
Apr 13, 2021 | 8.210 | 8.800 | 8.210 | 8.720 | 1,454,113 | +0.51(+6.21%) |
Apr 12, 2021 | 8.380 | 8.400 | 7.950 | 8.210 | 812,723 | -0.21(-2.49%) |
Apr 09, 2021 | 8.350 | 8.550 | 8.100 | 8.420 | 1,143,200 | +0.00(+0.00%) |
Apr 08, 2021 | 8.500 | 8.745 | 8.360 | 8.420 | 1,121,339 | +0.10(+1.20%) |
Apr 07, 2021 | 8.780 | 8.830 | 8.200 | 8.320 | 942,706 | -0.43(-4.91%) |
Apr 06, 2021 | 9.010 | 9.040 | 8.610 | 8.750 | 1,320,138 | -0.41(-4.48%) |
Apr 05, 2021 | 9.040 | 9.300 | 8.900 | 9.160 | 1,071,414 | +0.38(+4.33%) |
Apr 01, 2021 | 8.810 | 9.300 | 8.700 | 8.780 | 1,842,000 | +0.19(+2.21%) |
Mar 31, 2021 | 8.270 | 8.840 | 8.270 | 8.590 | 1,740,337 | +0.42(+5.14%) |
Mar 30, 2021 | 7.810 | 8.270 | 7.490 | 8.170 | 1,402,705 | +0.29(+3.68%) |
Mar 29, 2021 | 8.140 | 8.160 | 7.630 | 7.880 | 1,491,387 | -0.27(-3.31%) |
Mar 26, 2021 | 8.430 | 8.510 | 7.645 | 8.150 | 1,717,600 | -0.28(-3.32%) |
Mar 25, 2021 | 8.120 | 8.490 | 7.770 | 8.430 | 1,734,078 | +0.23(+2.80%) |
Mar 24, 2021 | 8.680 | 8.700 | 8.030 | 8.200 | 1,677,368 | -0.36(-4.21%) |
Mar 23, 2021 | 9.020 | 9.060 | 8.420 | 8.560 | 1,270,456 | -0.56(-6.14%) |
Mar 22, 2021 | 9.130 | 9.360 | 8.970 | 9.120 | 986,870 | +0.02(+0.22%) |
Mar 19, 2021 | 8.710 | 9.120 | 8.520 | 9.100 | 1,319,000 | +0.45(+5.20%) |
Mar 18, 2021 | 9.020 | 9.300 | 8.590 | 8.650 | 1,315,063 | -0.57(-6.18%) |
Mar 17, 2021 | 8.880 | 9.420 | 8.580 | 9.220 | 1,733,819 | +0.11(+1.21%) |
Mar 16, 2021 | 9.400 | 9.610 | 8.710 | 9.110 | 1,273,686 | -0.23(-2.46%) |
Mar 15, 2021 | 9.130 | 9.390 | 8.850 | 9.340 | 1,286,551 | +0.44(+4.94%) |
Mar 12, 2021 | 8.820 | 9.180 | 8.500 | 8.900 | 1,163,400 | -0.32(-3.47%) |
Mar 11, 2021 | 8.740 | 9.310 | 8.540 | 9.220 | 2,227,847 | +0.80(+9.50%) |
Mar 10, 2021 | 9.020 | 9.270 | 8.370 | 8.420 | 2,583,673 | -0.10(-1.17%) |
Mar 09, 2021 | 8.160 | 8.840 | 8.130 | 8.520 | 2,453,393 | +0.85(+11.08%) |
Mar 08, 2021 | 8.380 | 8.600 | 7.600 | 7.670 | 2,154,180 | -0.62(-7.53%) |
Mar 05, 2021 | 8.310 | 8.410 | 7.100 | 8.295 | 2,850,700 | +0.13(+1.65%) |
Mar 04, 2021 | 8.950 | 9.100 | 7.800 | 8.160 | 2,323,966 | -0.75(-8.42%) |
Mar 03, 2021 | 9.670 | 9.670 | 8.660 | 8.910 | 1,586,264 | -0.50(-5.31%) |
Mar 02, 2021 | 10.01 | 10.25 | 9.342 | 9.410 | 1,187,513 | -0.56(-5.62%) |
Mar 01, 2021 | 9.980 | 10.26 | 9.730 | 9.970 | 1,904,478 | +0.64(+6.86%) |
Feb 26, 2021 | 8.950 | 9.430 | 8.500 | 9.330 | 3,245,000 | +0.37(+4.13%) |
Feb 25, 2021 | 10.83 | 10.99 | 8.830 | 8.960 | 4,190,805 | -1.40(-13.51%) |
Feb 24, 2021 | 10.51 | 10.57 | 9.960 | 10.36 | 2,340,579 | -0.15(-1.43%) |
Feb 23, 2021 | 11.62 | 11.70 | 10.00 | 10.51 | 3,048,655 | -1.31(-11.08%) |
Feb 22, 2021 | 13.33 | 13.34 | 11.48 | 11.82 | 1,924,511 | -0.95(-7.44%) |
Feb 19, 2021 | 12.74 | 13.32 | 12.73 | 12.77 | 894,200 | +0.21(+1.67%) |
Feb 18, 2021 | 12.84 | 12.99 | 12.00 | 12.56 | 1,095,877 | -0.65(-4.92%) |
Feb 17, 2021 | 12.98 | 13.49 | 12.74 | 13.21 | 911,827 | +0.13(+0.99%) |
Feb 16, 2021 | 13.42 | 13.86 | 13.03 | 13.08 | 1,180,927 | -0.05(-0.38%) |
Feb 12, 2021 | 12.87 | 13.23 | 12.73 | 13.13 | 643,800 | +0.12(+0.92%) |
Feb 11, 2021 | 13.18 | 13.39 | 12.66 | 13.01 | 706,293 | -0.12(-0.91%) |
Feb 10, 2021 | 13.91 | 14.08 | 12.87 | 13.13 | 783,947 | -0.34(-2.52%) |
Feb 09, 2021 | 13.89 | 14.17 | 13.46 | 13.47 | 1,072,973 | -0.30(-2.18%) |
Feb 08, 2021 | 13.37 | 14.00 | 13.34 | 13.77 | 1,301,527 | +0.80(+6.17%) |
Feb 05, 2021 | 12.80 | 13.11 | 12.52 | 12.97 | 768,400 | +0.44(+3.51%) |
Feb 04, 2021 | 12.93 | 13.30 | 12.48 | 12.53 | 960,096 | -0.35(-2.72%) |
Feb 03, 2021 | 13.67 | 13.74 | 12.87 | 12.88 | 792,479 | -0.61(-4.52%) |
Feb 02, 2021 | 13.15 | 13.88 | 13.15 | 13.49 | 1,306,988 | +0.45(+3.45%) |