Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.64 | 12.18 | 11.59 | 11.96 | 1,896,734 | +0.36(+3.10%) |
Apr 29, 2021 | 11.87 | 11.92 | 11.50 | 11.60 | 2,563,902 | -0.19(-1.63%) |
Apr 28, 2021 | 11.68 | 12.08 | 11.62 | 11.79 | 3,209,256 | +0.13(+1.10%) |
Apr 27, 2021 | 11.88 | 12.14 | 11.54 | 11.66 | 1,883,216 | +0.02(+0.16%) |
Apr 26, 2021 | 11.59 | 11.82 | 11.49 | 11.64 | 2,166,879 | +0.29(+2.54%) |
Apr 23, 2021 | 11.42 | 11.50 | 10.99 | 11.35 | 1,505,671 | +0.21(+1.90%) |
Apr 22, 2021 | 11.29 | 11.72 | 11.11 | 11.14 | 2,566,549 | -0.24(-2.09%) |
Apr 21, 2021 | 10.94 | 11.41 | 10.81 | 11.38 | 2,172,010 | +0.79(+7.45%) |
Apr 20, 2021 | 10.81 | 10.93 | 10.33 | 10.59 | 1,869,620 | -0.33(-3.00%) |
Apr 19, 2021 | 10.58 | 11.10 | 10.53 | 10.92 | 3,016,756 | +0.65(+6.38%) |
Apr 16, 2021 | 9.949 | 10.49 | 9.891 | 10.26 | 2,357,596 | +0.48(+4.92%) |
Apr 15, 2021 | 10.13 | 10.19 | 9.692 | 9.782 | 1,148,309 | -0.03(-0.26%) |
Apr 14, 2021 | 9.275 | 10.28 | 9.223 | 9.807 | 2,769,444 | +0.54(+5.82%) |
Apr 13, 2021 | 9.339 | 9.416 | 9.121 | 9.268 | 1,006,068 | -0.21(-2.17%) |
Apr 12, 2021 | 9.596 | 9.615 | 9.088 | 9.474 | 1,310,004 | -0.01(-0.07%) |
Apr 09, 2021 | 9.506 | 9.518 | 9.287 | 9.480 | 754,549 | +0.02(+0.20%) |
Apr 08, 2021 | 9.480 | 9.531 | 9.262 | 9.461 | 853,888 | +0.03(+0.34%) |
Apr 07, 2021 | 9.236 | 9.557 | 9.165 | 9.429 | 911,923 | +0.21(+2.30%) |
Apr 06, 2021 | 8.973 | 9.371 | 8.934 | 9.217 | 964,727 | +0.09(+0.98%) |
Apr 05, 2021 | 9.409 | 9.419 | 8.909 | 9.127 | 1,360,016 | -0.17(-1.86%) |
Apr 01, 2021 | 9.429 | 9.525 | 9.172 | 9.300 | 1,032,967 | -0.12(-1.29%) |
Mar 31, 2021 | 9.608 | 9.628 | 9.217 | 9.422 | 1,478,257 | -0.15(-1.61%) |
Mar 30, 2021 | 9.364 | 9.608 | 9.063 | 9.576 | 1,386,061 | +0.24(+2.54%) |
Mar 29, 2021 | 9.608 | 9.717 | 9.217 | 9.339 | 1,371,248 | -0.37(-3.80%) |
Mar 26, 2021 | 10.02 | 10.17 | 9.409 | 9.708 | 1,958,120 | -0.08(-0.82%) |
Mar 25, 2021 | 8.761 | 9.916 | 8.511 | 9.788 | 3,062,263 | +0.84(+9.40%) |
Mar 24, 2021 | 9.287 | 9.397 | 8.947 | 8.947 | 1,975,615 | +0.04(+0.43%) |
Mar 23, 2021 | 10.33 | 10.33 | 8.832 | 8.909 | 4,757,330 | -1.84(-17.08%) |
Mar 22, 2021 | 11.36 | 11.48 | 10.67 | 10.74 | 2,320,355 | -0.08(-0.77%) |
Mar 19, 2021 | 10.60 | 10.95 | 10.32 | 10.83 | 1,661,161 | +0.37(+3.50%) |
Mar 18, 2021 | 10.19 | 11.19 | 10.19 | 10.46 | 3,638,021 | +0.33(+3.23%) |
Mar 17, 2021 | 9.878 | 10.21 | 9.698 | 10.13 | 1,756,792 | +0.51(+5.27%) |
Mar 16, 2021 | 10.26 | 10.26 | 9.525 | 9.628 | 1,637,607 | -0.66(-6.43%) |
Mar 15, 2021 | 10.26 | 10.36 | 9.859 | 10.29 | 1,297,853 | +0.07(+0.69%) |
Mar 12, 2021 | 10.06 | 10.53 | 9.737 | 10.22 | 3,043,125 | +0.15(+1.47%) |
Mar 11, 2021 | 9.621 | 10.15 | 9.377 | 10.07 | 3,667,904 | +0.70(+7.47%) |
Mar 10, 2021 | 8.780 | 9.563 | 8.703 | 9.371 | 3,549,780 | +0.55(+6.26%) |
Mar 09, 2021 | 8.774 | 9.031 | 8.633 | 8.819 | 1,425,542 | +0.13(+1.55%) |
Mar 08, 2021 | 8.902 | 8.967 | 8.589 | 8.684 | 1,301,148 | -0.04(-0.51%) |
Mar 05, 2021 | 8.960 | 8.986 | 8.177 | 8.729 | 2,200,236 | +0.06(+0.74%) |
Mar 04, 2021 | 9.082 | 9.743 | 8.440 | 8.665 | 2,705,844 | -0.43(-4.73%) |
Mar 03, 2021 | 8.877 | 9.191 | 8.768 | 9.095 | 2,154,265 | +0.31(+3.58%) |
Mar 02, 2021 | 8.992 | 9.095 | 8.774 | 8.780 | 1,730,876 | -0.05(-0.58%) |
Mar 01, 2021 | 9.172 | 9.287 | 8.755 | 8.832 | 1,072,327 | -0.21(-2.27%) |
Feb 26, 2021 | 8.973 | 9.307 | 8.806 | 9.037 | 1,329,770 | -0.20(-2.15%) |
Feb 25, 2021 | 9.198 | 9.608 | 9.151 | 9.236 | 2,531,972 | +0.13(+1.41%) |
Feb 24, 2021 | 8.447 | 9.146 | 8.440 | 9.108 | 1,990,355 | +0.55(+6.37%) |
Feb 23, 2021 | 8.857 | 8.902 | 8.126 | 8.562 | 1,443,450 | -0.42(-4.65%) |
Feb 22, 2021 | 8.755 | 9.326 | 8.607 | 8.979 | 2,721,957 | +0.33(+3.78%) |
Feb 19, 2021 | 8.594 | 8.947 | 8.421 | 8.652 | 1,504,892 | +0.18(+2.12%) |
Feb 18, 2021 | 8.761 | 9.031 | 8.280 | 8.472 | 1,966,117 | -0.66(-7.24%) |
Feb 17, 2021 | 9.037 | 9.133 | 8.543 | 9.133 | 2,507,289 | -0.04(-0.49%) |
Feb 16, 2021 | 9.287 | 9.621 | 9.005 | 9.178 | 2,487,007 | +0.12(+1.27%) |
Feb 12, 2021 | 7.830 | 9.358 | 7.830 | 9.063 | 5,521,781 | +1.11(+13.96%) |
Feb 11, 2021 | 7.574 | 8.145 | 7.503 | 7.952 | 2,127,160 | +0.37(+4.87%) |
Feb 10, 2021 | 7.702 | 7.805 | 7.497 | 7.583 | 1,312,919 | -0.01(-0.13%) |
Feb 09, 2021 | 7.413 | 7.638 | 7.240 | 7.593 | 1,672,421 | +0.11(+1.46%) |
Feb 08, 2021 | 7.407 | 7.766 | 7.355 | 7.484 | 1,726,762 | -0.04(-0.60%) |
Feb 05, 2021 | 7.176 | 7.542 | 7.124 | 7.529 | 1,717,717 | +0.45(+6.35%) |
Feb 04, 2021 | 7.214 | 7.291 | 6.977 | 7.080 | 1,155,180 | -0.08(-1.08%) |
Feb 03, 2021 | 6.694 | 7.201 | 6.694 | 7.157 | 1,762,351 | +0.39(+5.69%) |
Feb 02, 2021 | 6.598 | 6.816 | 6.386 | 6.771 | 2,332,595 | -0.02(-0.28%) |