Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.550 | 8.820 | 8.390 | 8.640 | 196,300 | +0.07(+0.82%) |
Apr 29, 2021 | 8.940 | 8.940 | 8.270 | 8.570 | 295,486 | -0.19(-2.17%) |
Apr 28, 2021 | 8.410 | 8.890 | 8.170 | 8.760 | 274,974 | +0.37(+4.41%) |
Apr 27, 2021 | 8.680 | 8.680 | 8.250 | 8.390 | 246,361 | -0.20(-2.33%) |
Apr 26, 2021 | 8.300 | 8.690 | 8.270 | 8.590 | 272,477 | +0.31(+3.74%) |
Apr 23, 2021 | 8.010 | 8.480 | 8.010 | 8.280 | 240,800 | +0.22(+2.73%) |
Apr 22, 2021 | 7.950 | 8.320 | 7.660 | 8.060 | 290,612 | +0.13(+1.64%) |
Apr 21, 2021 | 7.500 | 7.960 | 7.390 | 7.930 | 398,455 | +0.42(+5.59%) |
Apr 20, 2021 | 7.540 | 7.650 | 7.250 | 7.510 | 358,259 | -0.03(-0.40%) |
Apr 19, 2021 | 7.820 | 7.830 | 7.350 | 7.540 | 403,320 | -0.28(-3.58%) |
Apr 16, 2021 | 7.630 | 7.870 | 7.200 | 7.820 | 771,300 | +0.17(+2.22%) |
Apr 15, 2021 | 8.020 | 8.120 | 7.570 | 7.650 | 835,830 | -0.28(-3.53%) |
Apr 14, 2021 | 9.460 | 9.460 | 7.850 | 7.930 | 1,906,911 | -1.44(-15.37%) |
Apr 13, 2021 | 9.450 | 9.480 | 9.040 | 9.370 | 227,406 | +0.00(+0.00%) |
Apr 12, 2021 | 9.410 | 9.620 | 9.100 | 9.370 | 362,729 | -0.13(-1.37%) |
Apr 09, 2021 | 9.800 | 9.920 | 9.470 | 9.500 | 254,900 | -0.30(-3.06%) |
Apr 08, 2021 | 9.690 | 9.920 | 9.400 | 9.800 | 353,586 | +0.03(+0.31%) |
Apr 07, 2021 | 9.490 | 10.27 | 9.310 | 9.770 | 557,671 | +0.35(+3.72%) |
Apr 06, 2021 | 9.930 | 9.980 | 9.260 | 9.420 | 426,737 | -0.38(-3.88%) |
Apr 05, 2021 | 10.34 | 10.34 | 9.750 | 9.800 | 379,798 | -0.29(-2.87%) |
Apr 01, 2021 | 10.16 | 10.40 | 9.650 | 10.09 | 500,400 | +0.10(+1.00%) |
Mar 31, 2021 | 9.070 | 10.14 | 8.950 | 9.990 | 1,006,659 | +1.00(+11.12%) |
Mar 30, 2021 | 8.670 | 9.210 | 8.250 | 8.990 | 460,999 | +0.30(+3.45%) |
Mar 29, 2021 | 8.770 | 8.830 | 8.350 | 8.690 | 353,372 | +0.14(+1.64%) |
Mar 26, 2021 | 9.230 | 9.230 | 8.210 | 8.550 | 702,000 | -0.62(-6.76%) |
Mar 25, 2021 | 8.500 | 9.170 | 8.290 | 9.170 | 665,738 | +0.47(+5.40%) |
Mar 24, 2021 | 9.630 | 9.670 | 8.700 | 8.700 | 507,422 | -0.65(-6.95%) |
Mar 23, 2021 | 9.570 | 9.740 | 9.210 | 9.350 | 399,419 | -0.28(-2.91%) |
Mar 22, 2021 | 10.20 | 10.60 | 9.500 | 9.630 | 708,948 | -0.32(-3.22%) |
Mar 19, 2021 | 9.590 | 10.29 | 9.480 | 9.950 | 1,095,000 | +0.36(+3.75%) |
Mar 18, 2021 | 9.540 | 10.00 | 9.410 | 9.590 | 575,033 | -0.04(-0.42%) |
Mar 17, 2021 | 9.120 | 9.720 | 9.000 | 9.630 | 436,434 | +0.36(+3.88%) |
Mar 16, 2021 | 9.300 | 9.620 | 9.000 | 9.270 | 487,720 | +0.00(+0.00%) |
Mar 15, 2021 | 9.400 | 9.400 | 8.740 | 9.270 | 862,221 | -0.04(-0.43%) |
Mar 12, 2021 | 9.040 | 9.550 | 8.722 | 9.310 | 824,600 | -0.20(-2.10%) |
Mar 11, 2021 | 8.600 | 9.880 | 8.560 | 9.510 | 2,219,379 | +1.28(+15.55%) |
Mar 10, 2021 | 7.520 | 8.390 | 7.520 | 8.230 | 1,507,420 | +0.54(+7.02%) |
Mar 09, 2021 | 7.190 | 7.900 | 6.900 | 7.690 | 1,734,487 | +0.84(+12.26%) |
Mar 08, 2021 | 7.350 | 7.350 | 6.800 | 6.850 | 919,689 | -0.52(-7.06%) |
Mar 05, 2021 | 7.090 | 7.470 | 6.410 | 7.370 | 1,848,800 | +0.28(+3.95%) |
Mar 04, 2021 | 6.790 | 7.420 | 6.580 | 7.090 | 1,822,209 | +0.25(+3.65%) |
Mar 03, 2021 | 7.780 | 7.970 | 6.530 | 6.840 | 2,410,980 | -0.78(-10.24%) |
Mar 02, 2021 | 8.910 | 9.180 | 7.600 | 7.620 | 4,114,670 | -1.40(-15.52%) |
Mar 01, 2021 | 8.250 | 10.49 | 8.000 | 9.020 | 10,804,390 | -5.98(-39.87%) |
Feb 26, 2021 | 15.90 | 15.96 | 14.76 | 15.00 | 1,215,400 | -0.78(-4.94%) |
Feb 25, 2021 | 16.40 | 16.73 | 15.40 | 15.78 | 1,123,835 | -0.75(-4.54%) |
Feb 24, 2021 | 16.55 | 17.57 | 16.25 | 16.53 | 898,914 | +0.05(+0.30%) |
Feb 23, 2021 | 16.32 | 16.92 | 14.20 | 16.48 | 1,511,156 | -0.64(-3.74%) |
Feb 22, 2021 | 17.50 | 17.93 | 16.81 | 17.12 | 1,375,025 | -0.46(-2.62%) |
Feb 19, 2021 | 16.70 | 18.80 | 16.70 | 17.58 | 2,893,300 | +1.33(+8.18%) |
Feb 18, 2021 | 15.12 | 16.32 | 14.54 | 16.25 | 2,585,864 | +1.91(+13.32%) |
Feb 17, 2021 | 15.00 | 15.11 | 14.04 | 14.34 | 1,460,798 | +0.35(+2.50%) |
Feb 16, 2021 | 14.33 | 14.42 | 13.94 | 13.99 | 935,631 | +0.25(+1.82%) |
Feb 12, 2021 | 13.49 | 13.94 | 13.01 | 13.74 | 574,200 | +0.44(+3.31%) |
Feb 11, 2021 | 14.46 | 14.47 | 13.07 | 13.30 | 704,950 | -0.77(-5.47%) |
Feb 10, 2021 | 14.27 | 14.39 | 13.61 | 14.07 | 743,095 | -0.03(-0.21%) |
Feb 09, 2021 | 14.90 | 14.90 | 14.00 | 14.10 | 855,244 | -0.81(-5.43%) |
Feb 08, 2021 | 14.91 | 15.10 | 14.01 | 14.91 | 1,365,418 | -0.05(-0.33%) |