Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.010 | 9.200 | 8.870 | 8.880 | 1,317,100 | -0.31(-3.37%) |
Apr 29, 2021 | 9.340 | 9.340 | 8.860 | 9.190 | 1,994,659 | -0.13(-1.39%) |
Apr 28, 2021 | 9.360 | 9.400 | 9.220 | 9.320 | 1,048,210 | +0.03(+0.32%) |
Apr 27, 2021 | 9.460 | 9.460 | 9.180 | 9.290 | 1,343,519 | -0.09(-0.96%) |
Apr 26, 2021 | 9.250 | 9.430 | 9.150 | 9.380 | 1,502,130 | +0.21(+2.29%) |
Apr 23, 2021 | 8.970 | 9.240 | 8.920 | 9.170 | 1,423,100 | +0.26(+2.92%) |
Apr 22, 2021 | 8.850 | 9.160 | 8.760 | 8.910 | 2,209,818 | +0.09(+1.02%) |
Apr 21, 2021 | 8.420 | 8.820 | 8.300 | 8.820 | 1,707,528 | +0.38(+4.50%) |
Apr 20, 2021 | 8.520 | 8.620 | 8.230 | 8.440 | 2,411,285 | -0.22(-2.54%) |
Apr 19, 2021 | 8.810 | 8.970 | 8.460 | 8.660 | 2,023,662 | -0.22(-2.53%) |
Apr 16, 2021 | 8.720 | 8.945 | 8.530 | 8.885 | 1,736,100 | +0.10(+1.08%) |
Apr 15, 2021 | 8.990 | 8.990 | 8.600 | 8.790 | 2,342,957 | -0.13(-1.46%) |
Apr 14, 2021 | 9.120 | 9.300 | 8.900 | 8.920 | 1,443,207 | -0.19(-2.09%) |
Apr 13, 2021 | 8.960 | 9.220 | 8.880 | 9.110 | 2,075,492 | +0.13(+1.45%) |
Apr 12, 2021 | 9.310 | 9.310 | 8.860 | 8.980 | 2,100,934 | -0.41(-4.42%) |
Apr 09, 2021 | 9.400 | 9.470 | 9.230 | 9.395 | 1,613,600 | -0.09(-0.90%) |
Apr 08, 2021 | 9.250 | 9.500 | 9.230 | 9.480 | 2,499,210 | +0.34(+3.72%) |
Apr 07, 2021 | 9.310 | 9.330 | 9.100 | 9.140 | 2,289,057 | -0.23(-2.45%) |
Apr 06, 2021 | 9.390 | 9.450 | 9.100 | 9.370 | 3,294,435 | -0.28(-2.90%) |
Apr 05, 2021 | 10.02 | 10.03 | 9.570 | 9.650 | 1,813,842 | -0.19(-1.93%) |
Apr 01, 2021 | 10.17 | 10.25 | 9.755 | 9.840 | 2,544,400 | -0.16(-1.60%) |
Mar 31, 2021 | 9.750 | 10.12 | 9.680 | 10.00 | 3,030,461 | +0.34(+3.52%) |
Mar 30, 2021 | 9.210 | 9.710 | 9.020 | 9.660 | 2,548,845 | +0.41(+4.43%) |
Mar 29, 2021 | 9.770 | 9.800 | 9.090 | 9.250 | 4,385,861 | -0.49(-5.03%) |
Mar 26, 2021 | 9.570 | 9.855 | 9.340 | 9.740 | 1,955,500 | +0.26(+2.74%) |
Mar 25, 2021 | 9.190 | 9.670 | 8.960 | 9.480 | 3,179,766 | +0.17(+1.83%) |
Mar 24, 2021 | 10.15 | 10.18 | 9.290 | 9.310 | 2,907,252 | -0.83(-8.19%) |
Mar 23, 2021 | 10.58 | 10.65 | 10.06 | 10.14 | 1,989,370 | -0.46(-4.34%) |
Mar 22, 2021 | 10.71 | 10.85 | 10.44 | 10.60 | 1,558,844 | +0.03(+0.28%) |
Mar 19, 2021 | 10.34 | 10.66 | 10.16 | 10.57 | 2,780,600 | +0.34(+3.32%) |
Mar 18, 2021 | 10.56 | 10.66 | 10.17 | 10.23 | 2,241,227 | -0.57(-5.28%) |
Mar 17, 2021 | 10.28 | 10.95 | 10.20 | 10.80 | 2,351,862 | +0.07(+0.65%) |
Mar 16, 2021 | 11.23 | 11.30 | 10.48 | 10.73 | 2,985,016 | -0.46(-4.11%) |
Mar 15, 2021 | 10.83 | 11.41 | 10.79 | 11.19 | 3,268,689 | +0.40(+3.71%) |
Mar 12, 2021 | 10.42 | 10.83 | 10.12 | 10.79 | 2,825,200 | -0.05(-0.46%) |
Mar 11, 2021 | 10.54 | 10.91 | 10.42 | 10.84 | 3,846,905 | +0.59(+5.76%) |
Mar 10, 2021 | 10.52 | 10.78 | 10.03 | 10.25 | 5,084,734 | -0.01(-0.10%) |
Mar 09, 2021 | 9.400 | 10.47 | 9.310 | 10.26 | 6,580,307 | +1.08(+11.76%) |
Mar 08, 2021 | 9.480 | 9.590 | 9.090 | 9.180 | 4,354,458 | -0.21(-2.24%) |
Mar 05, 2021 | 9.490 | 9.500 | 8.500 | 9.390 | 7,421,100 | +0.01(+0.11%) |
Mar 04, 2021 | 9.360 | 9.740 | 8.940 | 9.380 | 7,783,388 | -0.20(-2.09%) |
Mar 03, 2021 | 10.66 | 10.94 | 9.500 | 9.580 | 12,174,882 | -1.00(-9.45%) |
Mar 02, 2021 | 12.32 | 12.86 | 10.19 | 10.58 | 31,685,292 | -4.45(-29.61%) |
Mar 01, 2021 | 14.96 | 15.29 | 14.52 | 15.03 | 3,527,971 | +0.44(+3.02%) |
Feb 26, 2021 | 14.95 | 15.09 | 13.93 | 14.59 | 2,656,100 | -0.06(-0.41%) |
Feb 25, 2021 | 15.86 | 16.18 | 14.60 | 14.65 | 3,150,344 | -1.07(-6.81%) |
Feb 24, 2021 | 15.60 | 15.83 | 14.97 | 15.72 | 2,240,174 | +0.11(+0.70%) |
Feb 23, 2021 | 15.40 | 15.94 | 14.30 | 15.61 | 4,235,380 | -0.92(-5.57%) |
Feb 22, 2021 | 17.00 | 17.24 | 16.34 | 16.53 | 2,391,603 | -0.69(-4.01%) |
Feb 19, 2021 | 17.00 | 17.46 | 16.65 | 17.22 | 2,776,400 | +0.68(+4.11%) |
Feb 18, 2021 | 16.86 | 17.32 | 16.28 | 16.54 | 3,229,658 | -0.85(-4.89%) |
Feb 17, 2021 | 17.64 | 17.76 | 16.66 | 17.39 | 3,238,578 | -0.11(-0.63%) |
Feb 16, 2021 | 18.32 | 18.64 | 17.11 | 17.50 | 3,541,830 | -0.71(-3.90%) |
Feb 12, 2021 | 18.20 | 18.67 | 17.74 | 18.21 | 1,875,800 | -0.30(-1.62%) |
Feb 11, 2021 | 19.71 | 19.71 | 17.90 | 18.51 | 4,886,424 | -1.24(-6.28%) |
Feb 10, 2021 | 19.73 | 21.71 | 19.32 | 19.75 | 4,911,796 | +0.12(+0.61%) |
Feb 09, 2021 | 19.57 | 19.93 | 19.14 | 19.63 | 1,710,767 | +0.00(+0.00%) |
Feb 08, 2021 | 20.00 | 20.35 | 19.45 | 19.63 | 2,007,072 | -0.17(-0.86%) |
Feb 05, 2021 | 19.91 | 20.12 | 19.21 | 19.80 | 1,900,400 | +0.15(+0.76%) |
Feb 04, 2021 | 19.21 | 19.86 | 18.96 | 19.65 | 2,595,515 | +0.70(+3.69%) |
Feb 03, 2021 | 18.77 | 18.97 | 17.81 | 18.95 | 3,136,819 | +0.71(+3.89%) |
Feb 02, 2021 | 19.25 | 19.36 | 18.16 | 18.24 | 3,004,808 | -0.83(-4.35%) |