Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.390 | 8.610 | 8.150 | 8.230 | 4,631,200 | -0.25(-2.95%) |
Apr 29, 2021 | 8.700 | 8.870 | 8.390 | 8.480 | 4,636,794 | -0.12(-1.40%) |
Apr 28, 2021 | 8.640 | 8.770 | 8.420 | 8.600 | 5,814,688 | -0.21(-2.38%) |
Apr 27, 2021 | 8.280 | 9.070 | 8.080 | 8.810 | 16,964,442 | +0.41(+4.88%) |
Apr 26, 2021 | 7.750 | 8.700 | 7.640 | 8.400 | 12,286,015 | +0.81(+10.67%) |
Apr 23, 2021 | 7.960 | 7.970 | 7.580 | 7.590 | 5,190,700 | -0.22(-2.82%) |
Apr 22, 2021 | 7.710 | 8.040 | 7.600 | 7.810 | 6,990,373 | +0.11(+1.43%) |
Apr 21, 2021 | 7.430 | 7.770 | 7.360 | 7.700 | 6,046,698 | +0.28(+3.77%) |
Apr 20, 2021 | 7.550 | 7.690 | 7.130 | 7.420 | 8,198,854 | -0.07(-0.93%) |
Apr 19, 2021 | 7.410 | 7.800 | 7.320 | 7.490 | 6,716,610 | +0.00(+0.00%) |
Apr 16, 2021 | 7.230 | 7.640 | 7.130 | 7.490 | 5,869,300 | +0.05(+0.67%) |
Apr 15, 2021 | 7.400 | 7.550 | 7.190 | 7.440 | 5,967,176 | +0.05(+0.68%) |
Apr 14, 2021 | 7.030 | 7.700 | 6.970 | 7.390 | 10,409,560 | +0.46(+6.64%) |
Apr 13, 2021 | 6.930 | 7.020 | 6.780 | 6.930 | 8,960,264 | -0.01(-0.14%) |
Apr 12, 2021 | 7.440 | 7.440 | 6.790 | 6.940 | 12,734,695 | -0.57(-7.59%) |
Apr 09, 2021 | 7.690 | 8.000 | 7.480 | 7.510 | 12,372,600 | -0.23(-2.97%) |
Apr 08, 2021 | 7.630 | 7.740 | 7.460 | 7.740 | 5,227,590 | +0.16(+2.11%) |
Apr 07, 2021 | 7.860 | 7.860 | 7.530 | 7.580 | 7,415,227 | -0.28(-3.56%) |
Apr 06, 2021 | 8.210 | 8.260 | 7.780 | 7.860 | 8,408,005 | -0.41(-4.96%) |
Apr 05, 2021 | 8.220 | 8.620 | 7.980 | 8.270 | 8,634,948 | +0.26(+3.25%) |
Apr 01, 2021 | 8.310 | 8.489 | 7.930 | 8.010 | 6,840,600 | -0.26(-3.14%) |
Mar 31, 2021 | 8.190 | 8.350 | 7.980 | 8.270 | 6,059,492 | +0.27(+3.37%) |
Mar 30, 2021 | 7.800 | 8.020 | 7.510 | 8.000 | 7,264,595 | +0.11(+1.39%) |
Mar 29, 2021 | 8.200 | 8.220 | 7.810 | 7.890 | 7,097,395 | -0.44(-5.28%) |
Mar 26, 2021 | 8.640 | 8.650 | 7.940 | 8.330 | 9,044,400 | -0.29(-3.36%) |
Mar 25, 2021 | 8.140 | 8.750 | 8.050 | 8.620 | 10,100,410 | +0.18(+2.13%) |
Mar 24, 2021 | 9.290 | 9.320 | 8.380 | 8.440 | 10,026,443 | -0.73(-7.96%) |
Mar 23, 2021 | 9.760 | 9.860 | 9.020 | 9.170 | 8,099,925 | -0.67(-6.81%) |
Mar 22, 2021 | 9.730 | 10.01 | 9.400 | 9.840 | 5,281,601 | +0.28(+2.93%) |
Mar 19, 2021 | 9.460 | 9.800 | 9.260 | 9.560 | 14,339,700 | +0.11(+1.16%) |
Mar 18, 2021 | 9.880 | 10.16 | 9.440 | 9.450 | 7,213,042 | -0.55(-5.50%) |
Mar 17, 2021 | 9.930 | 10.02 | 9.590 | 10.00 | 9,058,700 | -0.18(-1.77%) |
Mar 16, 2021 | 10.41 | 10.50 | 9.940 | 10.18 | 6,191,844 | -0.22(-2.12%) |
Mar 15, 2021 | 10.19 | 10.67 | 10.05 | 10.40 | 6,584,431 | +0.15(+1.46%) |
Mar 12, 2021 | 9.970 | 10.28 | 9.720 | 10.25 | 6,270,700 | -0.06(-0.58%) |
Mar 11, 2021 | 9.830 | 10.34 | 9.760 | 10.31 | 10,155,596 | +0.60(+6.18%) |
Mar 10, 2021 | 9.970 | 10.05 | 9.440 | 9.710 | 10,986,352 | -0.12(-1.22%) |
Mar 09, 2021 | 9.070 | 10.13 | 8.850 | 9.830 | 15,961,757 | +1.04(+11.83%) |
Mar 08, 2021 | 9.180 | 9.250 | 8.700 | 8.790 | 9,996,323 | -0.09(-1.01%) |
Mar 05, 2021 | 8.940 | 8.940 | 7.920 | 8.880 | 16,434,900 | +0.07(+0.79%) |
Mar 04, 2021 | 8.670 | 9.100 | 8.240 | 8.810 | 19,732,960 | -0.26(-2.87%) |
Mar 03, 2021 | 9.570 | 9.800 | 8.930 | 9.070 | 13,232,858 | -0.37(-3.92%) |
Mar 02, 2021 | 10.63 | 10.76 | 9.350 | 9.440 | 14,718,935 | -0.81(-7.90%) |
Mar 01, 2021 | 10.07 | 10.69 | 9.780 | 10.25 | 14,784,180 | +0.58(+6.00%) |
Feb 26, 2021 | 10.09 | 10.36 | 9.400 | 9.670 | 15,160,000 | -0.45(-4.45%) |
Feb 25, 2021 | 11.04 | 11.44 | 10.03 | 10.12 | 14,283,461 | -0.85(-7.75%) |
Feb 24, 2021 | 11.01 | 11.40 | 10.73 | 10.97 | 11,269,543 | -0.04(-0.36%) |
Feb 23, 2021 | 11.78 | 12.22 | 10.06 | 11.01 | 22,161,552 | -1.81(-14.12%) |
Feb 22, 2021 | 13.71 | 14.04 | 12.76 | 12.82 | 11,415,623 | -0.33(-2.51%) |
Feb 19, 2021 | 12.99 | 13.44 | 12.79 | 13.15 | 10,984,800 | +0.34(+2.65%) |
Feb 18, 2021 | 13.78 | 14.02 | 12.62 | 12.81 | 14,025,106 | -1.17(-8.37%) |
Feb 17, 2021 | 13.79 | 14.42 | 13.66 | 13.98 | 9,757,287 | -0.10(-0.71%) |
Feb 16, 2021 | 14.50 | 14.51 | 13.58 | 14.08 | 12,757,201 | -0.31(-2.15%) |
Feb 12, 2021 | 14.94 | 15.58 | 14.34 | 14.39 | 13,034,200 | -0.54(-3.62%) |
Feb 11, 2021 | 15.04 | 15.75 | 14.52 | 14.93 | 13,962,816 | -0.36(-2.35%) |
Feb 10, 2021 | 16.00 | 16.66 | 15.07 | 15.29 | 18,465,286 | -0.83(-5.15%) |
Feb 09, 2021 | 16.63 | 17.20 | 15.62 | 16.12 | 28,161,032 | -0.39(-2.36%) |
Feb 08, 2021 | 14.04 | 17.25 | 13.81 | 16.51 | 36,988,328 | +2.55(+18.27%) |
Feb 05, 2021 | 13.92 | 14.38 | 13.63 | 13.96 | 10,284,500 | +0.06(+0.43%) |
Feb 04, 2021 | 14.06 | 14.95 | 13.61 | 13.90 | 17,295,032 | -0.21(-1.49%) |
Feb 03, 2021 | 13.77 | 14.48 | 13.00 | 14.11 | 17,824,112 | +0.21(+1.51%) |
Feb 02, 2021 | 14.77 | 15.05 | 13.13 | 13.90 | 25,091,014 | -0.73(-4.99%) |