Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.600 | 7.850 | 7.450 | 7.475 | 10,380 | -0.38(-4.78%) |
Apr 29, 2021 | 8.150 | 8.150 | 7.650 | 7.850 | 18,719 | -0.25(-3.09%) |
Apr 28, 2021 | 7.900 | 8.250 | 7.800 | 8.100 | 65,742 | +0.10(+1.25%) |
Apr 27, 2021 | 8.150 | 8.150 | 7.750 | 8.000 | 14,294 | +0.00(+0.00%) |
Apr 26, 2021 | 8.000 | 8.150 | 7.650 | 8.000 | 38,028 | +0.15(+1.91%) |
Apr 23, 2021 | 7.200 | 8.100 | 7.100 | 7.850 | 98,620 | +0.75(+10.56%) |
Apr 22, 2021 | 7.200 | 7.500 | 7.100 | 7.100 | 22,729 | -0.10(-1.39%) |
Apr 21, 2021 | 6.900 | 7.250 | 6.900 | 7.200 | 16,104 | +0.17(+2.49%) |
Apr 20, 2021 | 7.150 | 7.449 | 6.901 | 7.025 | 20,375 | -0.27(-3.77%) |
Apr 19, 2021 | 7.500 | 7.500 | 7.000 | 7.300 | 22,040 | -0.25(-3.31%) |
Apr 16, 2021 | 7.700 | 7.950 | 6.950 | 7.550 | 118,420 | -0.40(-5.03%) |
Apr 15, 2021 | 8.500 | 8.700 | 7.850 | 7.950 | 87,615 | -0.40(-4.79%) |
Apr 14, 2021 | 8.150 | 8.450 | 8.050 | 8.350 | 26,373 | +0.10(+1.21%) |
Apr 13, 2021 | 8.500 | 8.600 | 8.050 | 8.250 | 28,340 | -0.25(-2.94%) |
Apr 12, 2021 | 8.950 | 8.950 | 8.350 | 8.500 | 29,274 | -0.45(-5.03%) |
Apr 09, 2021 | 9.200 | 9.200 | 8.900 | 8.950 | 22,340 | -0.30(-3.24%) |
Apr 08, 2021 | 9.150 | 9.550 | 8.800 | 9.250 | 89,389 | +0.20(+2.21%) |
Apr 07, 2021 | 8.800 | 9.247 | 8.600 | 9.050 | 109,769 | +0.25(+2.84%) |
Apr 06, 2021 | 8.800 | 8.950 | 8.600 | 8.800 | 20,269 | -0.10(-1.12%) |
Apr 05, 2021 | 9.050 | 9.250 | 8.750 | 8.900 | 12,720 | -0.15(-1.66%) |
Apr 01, 2021 | 9.200 | 9.200 | 8.850 | 9.050 | 19,660 | -0.05(-0.55%) |
Mar 31, 2021 | 8.900 | 9.250 | 8.550 | 9.100 | 52,068 | +0.50(+5.81%) |
Mar 30, 2021 | 8.400 | 8.650 | 8.050 | 8.600 | 17,663 | +0.10(+1.18%) |
Mar 29, 2021 | 8.900 | 9.200 | 8.250 | 8.500 | 32,333 | -0.35(-3.95%) |
Mar 26, 2021 | 9.250 | 9.750 | 8.700 | 8.850 | 87,980 | -0.15(-1.67%) |
Mar 25, 2021 | 8.400 | 9.350 | 8.350 | 9.000 | 41,524 | +0.10(+1.12%) |
Mar 24, 2021 | 9.650 | 9.650 | 8.750 | 8.900 | 52,205 | -0.95(-9.64%) |
Mar 23, 2021 | 10.10 | 10.30 | 9.500 | 9.850 | 99,482 | -0.40(-3.90%) |
Mar 22, 2021 | 10.20 | 10.50 | 9.900 | 10.25 | 36,658 | +0.04(+0.34%) |
Mar 19, 2021 | 10.20 | 10.35 | 9.897 | 10.21 | 24,200 | -0.13(-1.30%) |
Mar 18, 2021 | 9.900 | 10.85 | 9.800 | 10.35 | 94,455 | +0.30(+2.99%) |
Mar 17, 2021 | 9.950 | 10.20 | 9.650 | 10.05 | 55,647 | +0.00(+0.00%) |
Mar 16, 2021 | 10.60 | 10.70 | 9.800 | 10.05 | 73,145 | -0.25(-2.43%) |
Mar 15, 2021 | 10.15 | 10.30 | 9.550 | 10.30 | 173,695 | +0.30(+3.00%) |
Mar 12, 2021 | 9.250 | 10.05 | 9.100 | 10.00 | 92,100 | +0.45(+4.71%) |
Mar 11, 2021 | 9.850 | 9.850 | 9.100 | 9.550 | 109,329 | +0.35(+3.80%) |
Mar 10, 2021 | 9.150 | 9.700 | 8.950 | 9.200 | 130,375 | +0.10(+1.10%) |
Mar 09, 2021 | 8.500 | 9.250 | 8.500 | 9.100 | 57,348 | +0.75(+8.98%) |
Mar 08, 2021 | 8.950 | 9.075 | 8.300 | 8.350 | 50,253 | -0.35(-4.02%) |
Mar 05, 2021 | 9.050 | 9.050 | 8.000 | 8.700 | 68,900 | +0.05(+0.58%) |
Mar 04, 2021 | 9.350 | 9.650 | 8.300 | 8.650 | 132,736 | -1.00(-10.36%) |
Mar 03, 2021 | 9.700 | 10.35 | 9.550 | 9.650 | 64,906 | +0.15(+1.58%) |
Mar 02, 2021 | 10.35 | 10.55 | 9.400 | 9.500 | 141,167 | -0.85(-8.21%) |
Mar 01, 2021 | 10.45 | 10.65 | 10.10 | 10.35 | 60,909 | +0.55(+5.61%) |
Feb 26, 2021 | 10.70 | 10.95 | 9.550 | 9.800 | 170,800 | -0.80(-7.55%) |
Feb 25, 2021 | 11.95 | 11.95 | 10.60 | 10.60 | 182,205 | -1.45(-12.03%) |
Feb 24, 2021 | 11.55 | 12.30 | 11.50 | 12.05 | 149,373 | +0.60(+5.24%) |
Feb 23, 2021 | 11.90 | 12.75 | 10.25 | 11.45 | 471,678 | -2.60(-18.51%) |
Feb 22, 2021 | 14.70 | 15.70 | 13.80 | 14.05 | 670,204 | +0.55(+4.07%) |
Feb 19, 2021 | 13.35 | 13.75 | 12.65 | 13.50 | 235,380 | -0.45(-3.23%) |
Feb 18, 2021 | 13.20 | 14.90 | 13.05 | 13.95 | 390,574 | +0.25(+1.82%) |
Feb 17, 2021 | 13.20 | 18.25 | 12.25 | 13.70 | 3,048,383 | +2.20(+19.13%) |
Feb 16, 2021 | 11.35 | 11.60 | 10.80 | 11.50 | 117,570 | +0.65(+5.99%) |
Feb 12, 2021 | 11.75 | 11.75 | 10.85 | 10.85 | 137,620 | -0.55(-4.82%) |
Feb 11, 2021 | 11.00 | 12.20 | 11.00 | 11.40 | 225,232 | +0.45(+4.11%) |
Feb 10, 2021 | 11.80 | 12.70 | 10.65 | 10.95 | 428,638 | -0.65(-5.60%) |
Feb 09, 2021 | 11.40 | 12.20 | 10.45 | 11.60 | 425,522 | -0.25(-2.11%) |
Feb 08, 2021 | 12.05 | 12.50 | 11.00 | 11.85 | 614,743 | +1.05(+9.72%) |
Feb 05, 2021 | 10.05 | 11.50 | 9.350 | 10.80 | 1,205,620 | +1.60(+17.39%) |
Feb 04, 2021 | 8.650 | 9.200 | 8.500 | 9.200 | 312,579 | +0.70(+8.24%) |
Feb 03, 2021 | 8.600 | 8.800 | 8.450 | 8.500 | 130,228 | -0.15(-1.73%) |
Feb 02, 2021 | 8.650 | 9.100 | 8.100 | 8.650 | 532,802 | -0.20(-2.26%) |