Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.400 | 8.550 | 8.070 | 8.180 | 14,900 | -0.22(-2.62%) |
Apr 29, 2021 | 8.480 | 8.509 | 8.170 | 8.400 | 34,711 | -0.09(-1.06%) |
Apr 28, 2021 | 8.680 | 9.090 | 8.300 | 8.490 | 67,845 | -0.18(-2.08%) |
Apr 27, 2021 | 8.750 | 9.100 | 8.600 | 8.670 | 20,904 | -0.10(-1.14%) |
Apr 26, 2021 | 8.940 | 9.240 | 8.770 | 8.770 | 25,043 | +0.06(+0.69%) |
Apr 23, 2021 | 8.450 | 9.080 | 8.400 | 8.710 | 49,700 | +0.21(+2.47%) |
Apr 22, 2021 | 8.170 | 8.540 | 8.170 | 8.500 | 50,379 | +0.33(+4.04%) |
Apr 21, 2021 | 8.220 | 8.430 | 8.150 | 8.170 | 43,544 | -0.02(-0.24%) |
Apr 20, 2021 | 8.810 | 9.030 | 8.050 | 8.190 | 46,717 | -0.61(-6.93%) |
Apr 19, 2021 | 8.620 | 9.030 | 8.310 | 8.800 | 46,437 | +0.18(+2.09%) |
Apr 16, 2021 | 9.270 | 9.270 | 8.370 | 8.620 | 135,700 | -0.64(-6.91%) |
Apr 15, 2021 | 9.370 | 9.370 | 9.250 | 9.260 | 27,972 | -0.10(-1.07%) |
Apr 14, 2021 | 9.800 | 9.800 | 9.300 | 9.360 | 74,904 | -0.43(-4.39%) |
Apr 13, 2021 | 10.24 | 10.24 | 9.600 | 9.790 | 80,938 | -0.44(-4.30%) |
Apr 12, 2021 | 10.98 | 10.98 | 10.19 | 10.23 | 53,925 | -0.40(-3.76%) |
Apr 09, 2021 | 10.01 | 10.87 | 10.00 | 10.63 | 69,800 | +0.48(+4.73%) |
Apr 08, 2021 | 11.00 | 11.50 | 10.00 | 10.15 | 1,128,148 | -0.31(-2.96%) |
Apr 07, 2021 | 10.76 | 10.76 | 10.46 | 10.46 | 60,719 | -0.29(-2.70%) |
Apr 06, 2021 | 11.00 | 11.10 | 10.70 | 10.75 | 60,739 | -0.08(-0.74%) |
Apr 05, 2021 | 10.95 | 11.24 | 10.75 | 10.83 | 19,601 | -0.12(-1.10%) |
Apr 01, 2021 | 10.98 | 11.05 | 10.95 | 10.95 | 14,800 | +0.05(+0.46%) |
Mar 31, 2021 | 10.97 | 11.03 | 10.89 | 10.90 | 13,101 | -0.01(-0.09%) |
Mar 30, 2021 | 11.00 | 11.24 | 10.80 | 10.91 | 14,682 | -0.16(-1.45%) |
Mar 29, 2021 | 11.63 | 11.63 | 11.02 | 11.07 | 22,661 | -0.67(-5.71%) |
Mar 26, 2021 | 11.82 | 11.88 | 11.53 | 11.74 | 20,200 | -0.11(-0.93%) |
Mar 25, 2021 | 12.09 | 12.09 | 11.61 | 11.85 | 45,304 | -0.21(-1.74%) |
Mar 24, 2021 | 11.79 | 12.23 | 11.70 | 12.06 | 47,708 | +0.08(+0.67%) |
Mar 23, 2021 | 12.90 | 12.95 | 11.60 | 11.98 | 116,657 | -0.88(-6.84%) |
Mar 22, 2021 | 13.25 | 13.39 | 12.22 | 12.86 | 82,174 | -0.27(-2.06%) |
Mar 19, 2021 | 12.94 | 14.24 | 12.45 | 13.13 | 154,600 | -0.02(-0.15%) |
Mar 18, 2021 | 11.93 | 13.25 | 11.51 | 13.15 | 92,949 | +1.32(+11.16%) |
Mar 17, 2021 | 11.86 | 11.95 | 10.50 | 11.83 | 82,762 | -0.02(-0.17%) |
Mar 16, 2021 | 11.65 | 12.36 | 11.39 | 11.85 | 37,133 | +0.27(+2.33%) |
Mar 15, 2021 | 11.47 | 11.70 | 11.33 | 11.58 | 23,538 | -0.02(-0.17%) |
Mar 12, 2021 | 11.79 | 11.79 | 11.46 | 11.60 | 21,300 | -0.11(-0.94%) |
Mar 11, 2021 | 11.80 | 11.80 | 10.52 | 11.71 | 19,550 | +0.01(+0.09%) |
Mar 10, 2021 | 11.26 | 11.70 | 10.90 | 11.70 | 30,736 | +0.70(+6.36%) |
Mar 09, 2021 | 10.90 | 11.25 | 10.71 | 11.00 | 22,616 | +0.28(+2.61%) |
Mar 08, 2021 | 10.68 | 11.10 | 10.30 | 10.72 | 63,268 | -0.05(-0.46%) |
Mar 05, 2021 | 11.15 | 11.15 | 9.950 | 10.77 | 114,400 | +0.12(+1.13%) |
Mar 04, 2021 | 12.24 | 12.24 | 10.51 | 10.65 | 125,927 | -1.39(-11.54%) |
Mar 03, 2021 | 12.94 | 12.98 | 11.59 | 12.04 | 59,568 | -0.79(-6.16%) |
Mar 02, 2021 | 13.34 | 13.34 | 12.49 | 12.83 | 87,431 | -0.31(-2.36%) |
Mar 01, 2021 | 11.93 | 13.35 | 11.50 | 13.14 | 122,961 | +1.72(+15.06%) |
Feb 26, 2021 | 10.61 | 11.54 | 10.30 | 11.42 | 207,900 | +0.75(+7.03%) |
Feb 25, 2021 | 11.72 | 12.56 | 10.65 | 10.67 | 77,622 | -1.05(-8.96%) |
Feb 24, 2021 | 12.09 | 12.12 | 11.00 | 11.72 | 69,010 | -0.17(-1.43%) |
Feb 23, 2021 | 11.62 | 12.05 | 9.920 | 11.89 | 92,672 | +0.26(+2.24%) |
Feb 22, 2021 | 10.85 | 12.25 | 10.75 | 11.63 | 102,631 | +0.74(+6.80%) |
Feb 19, 2021 | 10.38 | 11.61 | 10.25 | 10.89 | 147,700 | +0.39(+3.71%) |
Feb 18, 2021 | 10.51 | 12.75 | 9.980 | 10.50 | 385,100 | -0.26(-2.42%) |
Feb 17, 2021 | 8.450 | 11.50 | 8.450 | 10.76 | 357,981 | +2.68(+33.17%) |
Feb 16, 2021 | 8.770 | 9.000 | 7.600 | 8.080 | 13,598 | -0.32(-3.81%) |
Feb 12, 2021 | 7.880 | 8.670 | 7.850 | 8.400 | 53,900 | +0.50(+6.33%) |
Feb 11, 2021 | 7.400 | 8.460 | 7.400 | 7.900 | 86,449 | +0.63(+8.67%) |
Feb 10, 2021 | 7.700 | 7.752 | 7.100 | 7.270 | 33,093 | -0.18(-2.42%) |
Feb 09, 2021 | 7.550 | 7.723 | 7.030 | 7.450 | 29,980 | -0.24(-3.12%) |
Feb 08, 2021 | 7.070 | 7.700 | 6.360 | 7.690 | 79,364 | +0.95(+14.09%) |
Feb 05, 2021 | 6.340 | 7.120 | 6.230 | 6.740 | 74,200 | +0.78(+13.09%) |
Feb 04, 2021 | 6.290 | 6.371 | 5.960 | 5.960 | 66,418 | -0.27(-4.33%) |
Feb 03, 2021 | 6.080 | 6.300 | 6.080 | 6.230 | 11,225 | +0.17(+2.81%) |
Feb 02, 2021 | 6.160 | 6.460 | 6.040 | 6.060 | 36,534 | -0.41(-6.34%) |