Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.71 | 13.57 | 11.84 | 13.15 | 517,100 | +0.31(+2.41%) |
Apr 29, 2021 | 12.89 | 13.52 | 12.51 | 12.84 | 437,470 | +0.03(+0.23%) |
Apr 28, 2021 | 11.86 | 13.10 | 11.86 | 12.81 | 853,802 | +1.59(+14.17%) |
Apr 27, 2021 | 10.90 | 11.72 | 10.79 | 11.22 | 326,403 | +0.39(+3.60%) |
Apr 26, 2021 | 10.80 | 11.07 | 10.71 | 10.83 | 176,133 | +0.15(+1.40%) |
Apr 23, 2021 | 10.72 | 10.78 | 10.49 | 10.68 | 135,600 | +0.04(+0.38%) |
Apr 22, 2021 | 10.90 | 11.35 | 10.62 | 10.64 | 380,166 | -0.30(-2.74%) |
Apr 21, 2021 | 10.36 | 10.97 | 10.32 | 10.94 | 298,008 | +0.47(+4.49%) |
Apr 20, 2021 | 10.54 | 10.61 | 10.29 | 10.47 | 310,100 | -0.20(-1.87%) |
Apr 19, 2021 | 10.83 | 10.83 | 10.50 | 10.67 | 216,486 | -0.23(-2.11%) |
Apr 16, 2021 | 11.26 | 11.26 | 10.70 | 10.90 | 221,500 | -0.24(-2.15%) |
Apr 15, 2021 | 11.02 | 11.16 | 10.63 | 11.14 | 348,053 | +0.31(+2.86%) |
Apr 14, 2021 | 10.62 | 10.90 | 10.58 | 10.83 | 181,151 | +0.16(+1.50%) |
Apr 13, 2021 | 10.73 | 10.91 | 10.42 | 10.67 | 277,752 | -0.17(-1.57%) |
Apr 12, 2021 | 11.04 | 11.04 | 10.49 | 10.84 | 257,096 | -0.29(-2.61%) |
Apr 09, 2021 | 11.61 | 11.61 | 10.90 | 11.13 | 289,200 | -0.57(-4.87%) |
Apr 08, 2021 | 11.57 | 12.16 | 11.53 | 11.70 | 287,609 | +0.34(+2.99%) |
Apr 07, 2021 | 11.66 | 11.72 | 11.21 | 11.36 | 236,026 | -0.36(-3.07%) |
Apr 06, 2021 | 11.38 | 11.95 | 11.33 | 11.72 | 296,071 | +0.46(+4.09%) |
Apr 05, 2021 | 11.69 | 11.69 | 10.88 | 11.26 | 293,958 | +0.00(+0.00%) |
Apr 01, 2021 | 10.41 | 11.31 | 10.35 | 11.26 | 388,800 | +0.99(+9.64%) |
Mar 31, 2021 | 10.10 | 10.44 | 9.940 | 10.27 | 362,817 | +0.10(+0.98%) |
Mar 30, 2021 | 10.18 | 10.41 | 10.10 | 10.17 | 171,686 | +0.02(+0.20%) |
Mar 29, 2021 | 10.14 | 10.53 | 10.06 | 10.15 | 271,042 | -0.26(-2.50%) |
Mar 26, 2021 | 10.14 | 10.50 | 10.06 | 10.41 | 222,600 | +0.26(+2.56%) |
Mar 25, 2021 | 9.830 | 10.20 | 9.550 | 10.15 | 208,372 | +0.32(+3.26%) |
Mar 24, 2021 | 9.830 | 10.74 | 9.820 | 9.830 | 367,559 | +0.24(+2.50%) |
Mar 23, 2021 | 10.34 | 10.35 | 9.580 | 9.590 | 356,351 | -0.86(-8.23%) |
Mar 22, 2021 | 10.55 | 10.57 | 10.12 | 10.45 | 289,298 | -0.12(-1.14%) |
Mar 19, 2021 | 10.89 | 11.04 | 10.52 | 10.57 | 454,200 | -0.33(-3.07%) |
Mar 18, 2021 | 11.31 | 11.36 | 10.76 | 10.90 | 263,856 | -0.46(-4.09%) |
Mar 17, 2021 | 11.41 | 11.41 | 10.70 | 11.37 | 385,241 | +0.01(+0.09%) |
Mar 16, 2021 | 12.10 | 13.35 | 10.95 | 11.36 | 1,020,214 | -0.89(-7.27%) |
Mar 15, 2021 | 10.30 | 12.29 | 10.30 | 12.25 | 806,497 | +2.15(+21.29%) |
Mar 12, 2021 | 9.330 | 10.20 | 9.220 | 10.10 | 653,400 | +0.87(+9.43%) |
Mar 11, 2021 | 8.780 | 9.230 | 8.550 | 9.230 | 266,500 | +0.58(+6.71%) |
Mar 10, 2021 | 8.480 | 8.730 | 8.400 | 8.650 | 149,496 | +0.34(+4.09%) |
Mar 09, 2021 | 8.220 | 8.490 | 8.050 | 8.310 | 103,342 | +0.16(+1.96%) |
Mar 08, 2021 | 8.470 | 8.560 | 8.100 | 8.150 | 175,707 | -0.24(-2.86%) |
Mar 05, 2021 | 8.590 | 8.610 | 7.360 | 8.390 | 384,600 | -0.10(-1.18%) |
Mar 04, 2021 | 8.850 | 9.500 | 8.060 | 8.490 | 452,374 | -0.34(-3.85%) |
Mar 03, 2021 | 8.280 | 9.000 | 8.280 | 8.830 | 318,005 | +0.63(+7.68%) |
Mar 02, 2021 | 8.190 | 8.390 | 8.090 | 8.200 | 142,947 | +0.05(+0.61%) |
Mar 01, 2021 | 8.300 | 8.336 | 8.145 | 8.150 | 155,050 | +0.09(+1.12%) |
Feb 26, 2021 | 8.480 | 8.900 | 7.830 | 8.060 | 501,700 | -0.64(-7.36%) |
Feb 25, 2021 | 8.880 | 8.900 | 8.520 | 8.700 | 306,858 | -0.03(-0.34%) |
Feb 24, 2021 | 8.330 | 8.890 | 8.330 | 8.730 | 328,117 | +0.36(+4.30%) |
Feb 23, 2021 | 7.880 | 8.500 | 7.750 | 8.370 | 344,875 | +0.46(+5.82%) |
Feb 22, 2021 | 7.990 | 8.400 | 7.880 | 7.910 | 233,915 | -0.14(-1.74%) |
Feb 19, 2021 | 7.750 | 8.130 | 7.750 | 8.050 | 203,500 | +0.30(+3.87%) |
Feb 18, 2021 | 7.670 | 7.850 | 7.375 | 7.750 | 128,388 | +0.02(+0.26%) |
Feb 17, 2021 | 7.820 | 7.890 | 7.680 | 7.730 | 88,734 | -0.13(-1.65%) |
Feb 16, 2021 | 8.110 | 8.130 | 7.840 | 7.860 | 135,320 | -0.19(-2.36%) |
Feb 12, 2021 | 7.930 | 8.080 | 7.810 | 8.050 | 147,800 | +0.05(+0.63%) |
Feb 11, 2021 | 8.340 | 8.340 | 7.750 | 8.000 | 183,067 | -0.34(-4.08%) |
Feb 10, 2021 | 8.100 | 8.380 | 8.070 | 8.340 | 235,262 | +0.23(+2.84%) |
Feb 09, 2021 | 8.250 | 8.250 | 7.920 | 8.110 | 240,647 | -0.18(-2.17%) |
Feb 08, 2021 | 8.630 | 8.670 | 8.160 | 8.290 | 284,765 | -0.19(-2.24%) |
Feb 05, 2021 | 8.290 | 8.850 | 8.248 | 8.480 | 404,500 | +0.24(+2.91%) |
Feb 04, 2021 | 8.060 | 8.290 | 7.770 | 8.240 | 544,438 | +0.18(+2.23%) |
Feb 03, 2021 | 7.890 | 8.250 | 7.680 | 8.060 | 426,882 | +0.19(+2.41%) |
Feb 02, 2021 | 7.210 | 7.920 | 7.200 | 7.870 | 679,257 | +0.83(+11.79%) |