Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.520 | 9.040 | 8.510 | 8.880 | 452,900 | +0.14(+1.60%) |
Apr 29, 2021 | 8.930 | 8.960 | 8.600 | 8.740 | 476,767 | -0.10(-1.13%) |
Apr 28, 2021 | 8.600 | 9.050 | 8.340 | 8.840 | 622,306 | +0.52(+6.25%) |
Apr 27, 2021 | 8.600 | 8.600 | 8.220 | 8.320 | 505,023 | -0.07(-0.83%) |
Apr 26, 2021 | 8.200 | 8.500 | 7.970 | 8.390 | 616,170 | +0.24(+2.94%) |
Apr 23, 2021 | 7.910 | 8.250 | 7.781 | 8.150 | 338,300 | +0.27(+3.43%) |
Apr 22, 2021 | 7.750 | 8.290 | 7.590 | 7.880 | 663,385 | +0.26(+3.41%) |
Apr 21, 2021 | 7.500 | 7.750 | 7.190 | 7.620 | 767,671 | +0.23(+3.11%) |
Apr 20, 2021 | 7.980 | 8.000 | 7.350 | 7.390 | 1,278,550 | -0.57(-7.16%) |
Apr 19, 2021 | 8.140 | 8.390 | 7.940 | 7.960 | 1,573,459 | -0.24(-2.93%) |
Apr 16, 2021 | 8.530 | 8.540 | 8.170 | 8.200 | 823,600 | -0.33(-3.87%) |
Apr 15, 2021 | 8.670 | 8.760 | 8.450 | 8.530 | 461,289 | -0.15(-1.73%) |
Apr 14, 2021 | 9.000 | 9.200 | 8.540 | 8.680 | 907,744 | -0.36(-3.98%) |
Apr 13, 2021 | 8.920 | 9.380 | 8.740 | 9.040 | 758,240 | +0.06(+0.67%) |
Apr 12, 2021 | 9.390 | 9.650 | 8.860 | 8.980 | 817,097 | -0.49(-5.17%) |
Apr 09, 2021 | 9.610 | 9.890 | 9.370 | 9.470 | 557,400 | -0.21(-2.17%) |
Apr 08, 2021 | 9.650 | 9.860 | 9.521 | 9.680 | 482,692 | +0.12(+1.26%) |
Apr 07, 2021 | 9.950 | 10.32 | 9.480 | 9.560 | 521,459 | -0.30(-3.04%) |
Apr 06, 2021 | 10.74 | 10.87 | 9.820 | 9.860 | 1,066,774 | -1.06(-9.71%) |
Apr 05, 2021 | 9.760 | 11.20 | 9.750 | 10.92 | 1,509,678 | +1.23(+12.69%) |
Apr 01, 2021 | 9.400 | 9.960 | 8.950 | 9.690 | 1,193,900 | +0.35(+3.75%) |
Mar 31, 2021 | 8.840 | 9.900 | 8.840 | 9.340 | 3,465,859 | +0.54(+6.14%) |
Mar 30, 2021 | 8.510 | 9.410 | 8.400 | 8.800 | 1,009,046 | +0.22(+2.56%) |
Mar 29, 2021 | 8.870 | 9.210 | 8.530 | 8.580 | 660,193 | -0.44(-4.88%) |
Mar 26, 2021 | 9.080 | 9.690 | 8.570 | 9.020 | 1,131,800 | +0.02(+0.22%) |
Mar 25, 2021 | 8.960 | 9.600 | 8.590 | 9.000 | 1,434,575 | +0.09(+1.01%) |
Mar 24, 2021 | 10.22 | 10.45 | 8.900 | 8.910 | 1,361,062 | -1.20(-11.87%) |
Mar 23, 2021 | 10.25 | 10.92 | 10.11 | 10.11 | 1,556,844 | -0.28(-2.69%) |
Mar 22, 2021 | 11.80 | 11.94 | 10.08 | 10.39 | 1,906,115 | -1.51(-12.69%) |
Mar 19, 2021 | 11.58 | 12.28 | 11.38 | 11.90 | 1,477,400 | +0.36(+3.12%) |
Mar 18, 2021 | 12.13 | 12.45 | 11.44 | 11.54 | 959,581 | -0.78(-6.33%) |
Mar 17, 2021 | 12.88 | 12.97 | 12.15 | 12.32 | 1,410,426 | -0.69(-5.30%) |
Mar 16, 2021 | 12.37 | 14.45 | 12.37 | 13.01 | 5,707,624 | +1.18(+9.97%) |
Mar 15, 2021 | 12.13 | 12.13 | 10.83 | 11.83 | 2,741,407 | +0.08(+0.68%) |
Mar 12, 2021 | 11.03 | 11.90 | 10.51 | 11.75 | 1,251,600 | +0.44(+3.89%) |
Mar 11, 2021 | 10.86 | 11.84 | 10.52 | 11.31 | 1,978,180 | +0.56(+5.21%) |
Mar 10, 2021 | 14.26 | 14.75 | 10.66 | 10.75 | 4,219,551 | -0.71(-6.20%) |
Mar 09, 2021 | 10.61 | 11.63 | 10.61 | 11.46 | 1,459,495 | +1.01(+9.67%) |
Mar 08, 2021 | 10.97 | 12.23 | 10.37 | 10.45 | 3,055,206 | -0.28(-2.61%) |
Mar 05, 2021 | 9.710 | 13.20 | 9.630 | 10.73 | 7,225,300 | +1.15(+12.00%) |
Mar 04, 2021 | 11.54 | 11.55 | 9.250 | 9.580 | 3,726,311 | -1.83(-16.04%) |
Mar 03, 2021 | 12.48 | 13.98 | 11.03 | 11.41 | 3,712,463 | -1.00(-8.06%) |
Mar 02, 2021 | 13.19 | 13.84 | 12.37 | 12.41 | 2,899,622 | -0.94(-7.04%) |
Mar 01, 2021 | 14.29 | 16.82 | 13.13 | 13.35 | 7,203,128 | -0.58(-4.16%) |
Feb 26, 2021 | 20.35 | 20.54 | 13.76 | 13.93 | 28,499,200 | -4.81(-25.67%) |
Feb 25, 2021 | 10.00 | 23.66 | 9.990 | 18.74 | 119,051,264 | +9.00(+92.40%) |
Feb 24, 2021 | 9.650 | 9.900 | 9.100 | 9.740 | 1,114,851 | +0.20(+2.10%) |
Feb 23, 2021 | 9.530 | 9.650 | 8.850 | 9.540 | 2,176,602 | -0.07(-0.73%) |
Feb 22, 2021 | 8.840 | 9.990 | 7.920 | 9.610 | 3,188,080 | +1.30(+15.64%) |
Feb 19, 2021 | 7.860 | 8.600 | 7.620 | 8.310 | 1,405,600 | +0.79(+10.51%) |
Feb 18, 2021 | 6.690 | 7.720 | 6.640 | 7.520 | 1,468,386 | +0.89(+13.42%) |
Feb 17, 2021 | 6.410 | 6.990 | 6.390 | 6.630 | 883,666 | +0.25(+3.92%) |
Feb 16, 2021 | 5.580 | 6.400 | 5.550 | 6.380 | 1,010,859 | +0.97(+17.93%) |
Feb 12, 2021 | 6.050 | 6.050 | 5.380 | 5.410 | 496,800 | -0.63(-10.43%) |
Feb 11, 2021 | 6.100 | 6.120 | 5.920 | 6.040 | 250,293 | -0.05(-0.82%) |
Feb 10, 2021 | 6.350 | 6.480 | 5.900 | 6.090 | 532,044 | -0.18(-2.87%) |
Feb 09, 2021 | 5.790 | 6.630 | 5.760 | 6.270 | 1,214,027 | +0.52(+9.04%) |
Feb 08, 2021 | 5.270 | 5.800 | 5.270 | 5.750 | 635,257 | +0.47(+8.90%) |
Feb 05, 2021 | 4.990 | 5.380 | 4.940 | 5.280 | 517,300 | +0.31(+6.24%) |
Feb 04, 2021 | 4.880 | 4.999 | 4.780 | 4.970 | 366,915 | +0.12(+2.47%) |
Feb 03, 2021 | 4.810 | 4.850 | 4.760 | 4.850 | 110,716 | +0.06(+1.25%) |
Feb 02, 2021 | 4.850 | 4.850 | 4.740 | 4.790 | 203,376 | +0.00(+0.00%) |