Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.590 | 6.710 | 6.300 | 6.300 | 80,800 | -0.39(-5.83%) |
Apr 29, 2021 | 6.740 | 7.200 | 6.500 | 6.690 | 79,723 | -0.09(-1.33%) |
Apr 28, 2021 | 6.320 | 6.800 | 6.230 | 6.780 | 155,975 | +0.43(+6.77%) |
Apr 27, 2021 | 6.490 | 6.580 | 6.280 | 6.350 | 65,681 | -0.11(-1.70%) |
Apr 26, 2021 | 6.610 | 6.650 | 6.400 | 6.460 | 57,126 | -0.07(-1.07%) |
Apr 23, 2021 | 6.630 | 6.659 | 6.300 | 6.530 | 82,900 | -0.01(-0.15%) |
Apr 22, 2021 | 6.460 | 7.000 | 6.350 | 6.540 | 159,928 | +0.13(+2.03%) |
Apr 21, 2021 | 6.780 | 6.960 | 6.390 | 6.410 | 152,687 | -0.39(-5.74%) |
Apr 20, 2021 | 7.450 | 7.550 | 6.770 | 6.800 | 156,570 | -0.72(-9.57%) |
Apr 19, 2021 | 7.630 | 7.630 | 7.050 | 7.520 | 143,548 | -0.09(-1.18%) |
Apr 16, 2021 | 8.150 | 8.150 | 7.580 | 7.610 | 65,500 | -0.54(-6.63%) |
Apr 15, 2021 | 7.890 | 8.210 | 7.640 | 8.150 | 79,894 | +0.41(+5.30%) |
Apr 14, 2021 | 8.230 | 8.250 | 7.720 | 7.740 | 69,452 | -0.52(-6.30%) |
Apr 13, 2021 | 8.670 | 8.670 | 8.220 | 8.260 | 61,445 | -0.44(-5.06%) |
Apr 12, 2021 | 9.000 | 9.000 | 8.650 | 8.700 | 46,804 | -0.24(-2.68%) |
Apr 09, 2021 | 8.950 | 9.000 | 8.750 | 8.940 | 53,000 | -0.01(-0.11%) |
Apr 08, 2021 | 8.960 | 9.050 | 8.730 | 8.950 | 74,984 | +0.08(+0.90%) |
Apr 07, 2021 | 8.950 | 9.100 | 8.800 | 8.870 | 54,036 | -0.10(-1.11%) |
Apr 06, 2021 | 8.970 | 9.090 | 8.920 | 8.970 | 27,157 | -0.05(-0.55%) |
Apr 05, 2021 | 9.130 | 9.287 | 8.990 | 9.020 | 45,570 | -0.04(-0.44%) |
Apr 01, 2021 | 9.160 | 9.300 | 8.830 | 9.060 | 42,700 | -0.13(-1.41%) |
Mar 31, 2021 | 9.190 | 9.300 | 8.910 | 9.190 | 119,432 | +0.00(+0.00%) |
Mar 30, 2021 | 9.030 | 9.220 | 8.880 | 9.190 | 63,091 | +0.26(+2.91%) |
Mar 29, 2021 | 8.860 | 9.050 | 8.700 | 8.930 | 81,878 | +0.08(+0.90%) |
Mar 26, 2021 | 8.710 | 8.960 | 8.620 | 8.850 | 40,000 | +0.21(+2.43%) |
Mar 25, 2021 | 8.510 | 8.750 | 8.360 | 8.640 | 55,544 | -0.02(-0.23%) |
Mar 24, 2021 | 8.620 | 8.760 | 8.470 | 8.660 | 58,308 | +0.08(+0.93%) |
Mar 23, 2021 | 8.600 | 8.800 | 8.400 | 8.580 | 95,631 | -0.11(-1.21%) |
Mar 22, 2021 | 8.780 | 8.825 | 8.450 | 8.685 | 78,512 | -0.08(-0.97%) |
Mar 19, 2021 | 8.600 | 8.860 | 8.520 | 8.770 | 88,200 | +0.21(+2.45%) |
Mar 18, 2021 | 8.800 | 8.850 | 8.510 | 8.560 | 51,783 | -0.25(-2.84%) |
Mar 17, 2021 | 8.870 | 8.950 | 8.760 | 8.810 | 58,143 | -0.16(-1.78%) |
Mar 16, 2021 | 9.170 | 9.356 | 8.842 | 8.970 | 82,809 | -0.18(-1.97%) |
Mar 15, 2021 | 9.120 | 9.260 | 8.790 | 9.150 | 138,446 | +0.09(+0.99%) |
Mar 12, 2021 | 9.170 | 9.430 | 9.000 | 9.060 | 50,500 | -0.09(-0.98%) |
Mar 11, 2021 | 9.100 | 9.520 | 8.790 | 9.150 | 75,301 | +0.05(+0.55%) |
Mar 10, 2021 | 9.137 | 9.331 | 8.950 | 9.100 | 53,945 | +0.00(+0.00%) |
Mar 09, 2021 | 9.650 | 9.710 | 9.030 | 9.100 | 74,972 | -0.51(-5.31%) |
Mar 08, 2021 | 9.670 | 9.980 | 9.400 | 9.610 | 32,946 | +0.14(+1.48%) |
Mar 05, 2021 | 9.460 | 9.530 | 9.060 | 9.470 | 65,600 | +0.09(+0.96%) |
Mar 04, 2021 | 10.50 | 10.50 | 9.237 | 9.380 | 85,072 | -0.82(-8.04%) |
Mar 03, 2021 | 10.51 | 10.59 | 10.10 | 10.20 | 34,965 | -0.04(-0.39%) |
Mar 02, 2021 | 10.37 | 10.52 | 10.16 | 10.24 | 42,065 | +0.04(+0.39%) |
Mar 01, 2021 | 10.43 | 10.47 | 10.12 | 10.20 | 36,125 | +0.03(+0.29%) |
Feb 26, 2021 | 10.32 | 10.32 | 10.06 | 10.17 | 33,400 | -0.16(-1.55%) |
Feb 25, 2021 | 10.52 | 10.69 | 10.25 | 10.33 | 33,391 | -0.23(-2.18%) |
Feb 24, 2021 | 10.38 | 10.79 | 10.35 | 10.56 | 28,738 | +0.14(+1.34%) |
Feb 23, 2021 | 10.52 | 10.57 | 10.18 | 10.42 | 35,215 | -0.32(-2.98%) |
Feb 22, 2021 | 10.38 | 10.85 | 10.35 | 10.74 | 24,435 | +0.22(+2.09%) |
Feb 19, 2021 | 10.37 | 10.75 | 10.32 | 10.52 | 34,000 | +0.15(+1.45%) |
Feb 18, 2021 | 10.69 | 10.69 | 10.32 | 10.37 | 36,131 | -0.25(-2.35%) |
Feb 17, 2021 | 10.95 | 11.05 | 10.62 | 10.62 | 39,479 | -0.32(-2.93%) |
Feb 16, 2021 | 10.82 | 11.05 | 10.70 | 10.94 | 33,726 | +0.12(+1.11%) |
Feb 12, 2021 | 11.01 | 11.11 | 10.70 | 10.82 | 30,800 | -0.11(-1.01%) |
Feb 11, 2021 | 10.73 | 11.24 | 10.56 | 10.93 | 38,907 | +0.29(+2.73%) |
Feb 10, 2021 | 10.99 | 11.22 | 10.33 | 10.64 | 81,111 | -0.32(-2.92%) |
Feb 09, 2021 | 11.07 | 11.12 | 10.77 | 10.96 | 25,284 | -0.22(-1.97%) |
Feb 08, 2021 | 11.24 | 11.50 | 10.98 | 11.18 | 55,421 | -0.17(-1.50%) |
Feb 05, 2021 | 11.84 | 11.97 | 11.30 | 11.35 | 31,300 | -0.42(-3.57%) |
Feb 04, 2021 | 11.11 | 11.82 | 11.05 | 11.77 | 51,889 | +0.76(+6.90%) |
Feb 03, 2021 | 10.52 | 11.13 | 10.47 | 11.01 | 51,384 | +0.47(+4.46%) |
Feb 02, 2021 | 10.63 | 10.75 | 10.36 | 10.54 | 38,447 | +0.09(+0.86%) |