Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.750 | 9.040 | 8.750 | 9.030 | 465,700 | +0.23(+2.61%) |
Apr 29, 2021 | 8.910 | 8.990 | 8.750 | 8.800 | 403,824 | -0.04(-0.45%) |
Apr 28, 2021 | 8.900 | 9.090 | 8.770 | 8.840 | 329,315 | -0.04(-0.45%) |
Apr 27, 2021 | 8.650 | 9.050 | 8.650 | 8.880 | 564,972 | +0.22(+2.54%) |
Apr 26, 2021 | 8.890 | 9.050 | 8.630 | 8.660 | 312,606 | -0.19(-2.15%) |
Apr 23, 2021 | 8.790 | 9.090 | 8.720 | 8.850 | 447,300 | +0.12(+1.37%) |
Apr 22, 2021 | 8.800 | 8.955 | 8.660 | 8.730 | 427,875 | -0.06(-0.68%) |
Apr 21, 2021 | 8.600 | 8.920 | 8.540 | 8.790 | 282,004 | +0.22(+2.57%) |
Apr 20, 2021 | 8.350 | 8.640 | 8.260 | 8.570 | 363,324 | +0.12(+1.42%) |
Apr 19, 2021 | 8.740 | 8.740 | 8.300 | 8.450 | 418,800 | -0.34(-3.87%) |
Apr 16, 2021 | 8.890 | 8.950 | 8.700 | 8.790 | 306,500 | -0.10(-1.12%) |
Apr 15, 2021 | 8.610 | 9.000 | 8.430 | 8.890 | 371,809 | +0.40(+4.71%) |
Apr 14, 2021 | 8.350 | 8.550 | 8.250 | 8.490 | 195,408 | +0.12(+1.43%) |
Apr 13, 2021 | 8.360 | 8.600 | 8.310 | 8.370 | 434,190 | -0.04(-0.48%) |
Apr 12, 2021 | 8.270 | 8.455 | 8.200 | 8.410 | 138,353 | +0.14(+1.69%) |
Apr 09, 2021 | 8.300 | 8.300 | 8.070 | 8.270 | 413,700 | -0.04(-0.48%) |
Apr 08, 2021 | 8.260 | 8.330 | 7.910 | 8.310 | 477,578 | +0.03(+0.36%) |
Apr 07, 2021 | 8.370 | 8.640 | 8.270 | 8.280 | 324,051 | -0.11(-1.31%) |
Apr 06, 2021 | 8.300 | 8.450 | 8.240 | 8.390 | 272,707 | +0.05(+0.60%) |
Apr 05, 2021 | 8.380 | 8.480 | 8.220 | 8.340 | 242,803 | +0.02(+0.24%) |
Apr 01, 2021 | 7.980 | 8.390 | 7.980 | 8.320 | 171,400 | +0.30(+3.74%) |
Mar 31, 2021 | 7.860 | 8.070 | 7.800 | 8.020 | 588,731 | +0.19(+2.43%) |
Mar 30, 2021 | 8.110 | 8.250 | 7.750 | 7.830 | 410,084 | -0.30(-3.69%) |
Mar 29, 2021 | 8.150 | 8.295 | 8.090 | 8.130 | 272,975 | -0.04(-0.49%) |
Mar 26, 2021 | 7.950 | 8.190 | 7.832 | 8.170 | 422,800 | +0.25(+3.16%) |
Mar 25, 2021 | 7.760 | 8.230 | 7.550 | 7.920 | 338,072 | +0.10(+1.28%) |
Mar 24, 2021 | 8.060 | 8.180 | 7.820 | 7.820 | 461,151 | -0.17(-2.13%) |
Mar 23, 2021 | 8.360 | 8.540 | 7.970 | 7.990 | 884,578 | -0.48(-5.67%) |
Mar 22, 2021 | 8.430 | 8.780 | 8.430 | 8.470 | 515,636 | +0.22(+2.67%) |
Mar 19, 2021 | 8.350 | 8.430 | 8.050 | 8.250 | 884,800 | -0.11(-1.32%) |
Mar 18, 2021 | 8.550 | 8.550 | 8.270 | 8.360 | 447,725 | -0.17(-1.99%) |
Mar 17, 2021 | 8.420 | 8.880 | 8.260 | 8.530 | 522,101 | +0.09(+1.07%) |
Mar 16, 2021 | 8.830 | 8.925 | 8.340 | 8.440 | 660,518 | -0.34(-3.87%) |
Mar 15, 2021 | 8.480 | 8.990 | 8.340 | 8.780 | 828,060 | +0.29(+3.42%) |
Mar 12, 2021 | 8.160 | 8.620 | 8.020 | 8.490 | 1,726,400 | +0.20(+2.41%) |
Mar 11, 2021 | 8.890 | 8.930 | 7.860 | 8.290 | 4,923,333 | -1.67(-16.77%) |
Mar 10, 2021 | 9.720 | 10.10 | 9.570 | 9.960 | 143,876 | +0.44(+4.62%) |
Mar 09, 2021 | 9.400 | 9.690 | 9.330 | 9.520 | 128,261 | +0.22(+2.37%) |
Mar 08, 2021 | 9.150 | 9.340 | 8.950 | 9.300 | 193,219 | +0.20(+2.20%) |
Mar 05, 2021 | 9.160 | 9.290 | 8.600 | 9.100 | 179,100 | +0.10(+1.11%) |
Mar 04, 2021 | 9.370 | 9.485 | 8.911 | 9.000 | 197,288 | -0.42(-4.46%) |
Mar 03, 2021 | 9.480 | 9.650 | 9.160 | 9.420 | 175,488 | +0.04(+0.43%) |
Mar 02, 2021 | 9.360 | 9.470 | 9.170 | 9.380 | 125,674 | -0.11(-1.16%) |
Mar 01, 2021 | 9.280 | 9.594 | 9.070 | 9.490 | 174,779 | +0.39(+4.29%) |
Feb 26, 2021 | 8.980 | 9.270 | 8.800 | 9.100 | 180,500 | +0.19(+2.13%) |
Feb 25, 2021 | 9.200 | 9.330 | 8.910 | 8.910 | 207,831 | -0.22(-2.41%) |
Feb 24, 2021 | 9.280 | 9.340 | 8.970 | 9.130 | 204,682 | -0.01(-0.11%) |
Feb 23, 2021 | 9.510 | 9.630 | 8.890 | 9.140 | 323,182 | -0.39(-4.09%) |
Feb 22, 2021 | 9.330 | 9.720 | 9.140 | 9.530 | 270,706 | +0.25(+2.69%) |
Feb 19, 2021 | 8.840 | 9.320 | 8.790 | 9.280 | 189,000 | +0.48(+5.45%) |
Feb 18, 2021 | 8.830 | 9.030 | 8.650 | 8.800 | 179,650 | -0.04(-0.45%) |
Feb 17, 2021 | 8.760 | 9.020 | 8.690 | 8.840 | 246,820 | -0.11(-1.23%) |
Feb 16, 2021 | 8.690 | 8.990 | 8.550 | 8.950 | 347,357 | +0.37(+4.31%) |
Feb 12, 2021 | 9.640 | 9.680 | 8.580 | 8.580 | 614,000 | -1.06(-11.00%) |
Feb 11, 2021 | 10.69 | 10.69 | 9.500 | 9.640 | 494,860 | -0.78(-7.49%) |
Feb 10, 2021 | 10.65 | 10.69 | 10.11 | 10.42 | 212,083 | -0.17(-1.61%) |
Feb 09, 2021 | 10.49 | 10.71 | 10.40 | 10.59 | 429,509 | +0.08(+0.76%) |
Feb 08, 2021 | 10.44 | 10.62 | 10.26 | 10.51 | 115,690 | +0.15(+1.45%) |
Feb 05, 2021 | 10.10 | 10.44 | 10.00 | 10.36 | 98,800 | +0.29(+2.88%) |
Feb 04, 2021 | 10.20 | 10.24 | 9.820 | 10.07 | 97,853 | -0.10(-0.98%) |
Feb 03, 2021 | 10.13 | 10.24 | 9.740 | 10.17 | 152,141 | +0.03(+0.30%) |
Feb 02, 2021 | 10.26 | 10.50 | 10.10 | 10.14 | 171,402 | +0.08(+0.80%) |