Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.680 | 8.010 | 7.640 | 7.790 | 192,700 | +0.04(+0.52%) |
Apr 29, 2021 | 8.240 | 8.240 | 7.650 | 7.750 | 285,532 | -0.42(-5.14%) |
Apr 28, 2021 | 8.140 | 8.170 | 7.920 | 8.170 | 292,948 | +0.10(+1.24%) |
Apr 27, 2021 | 8.220 | 8.270 | 7.990 | 8.070 | 179,580 | -0.11(-1.34%) |
Apr 26, 2021 | 8.180 | 8.320 | 7.910 | 8.180 | 435,303 | +0.04(+0.49%) |
Apr 23, 2021 | 7.710 | 8.190 | 7.710 | 8.140 | 612,300 | +0.53(+6.96%) |
Apr 22, 2021 | 7.720 | 7.920 | 7.500 | 7.610 | 389,896 | -0.05(-0.65%) |
Apr 21, 2021 | 7.410 | 7.790 | 7.230 | 7.660 | 376,920 | +0.26(+3.51%) |
Apr 20, 2021 | 7.820 | 7.890 | 7.300 | 7.400 | 755,069 | -0.42(-5.37%) |
Apr 19, 2021 | 7.920 | 8.290 | 7.650 | 7.820 | 781,027 | -0.03(-0.38%) |
Apr 16, 2021 | 8.010 | 8.300 | 7.440 | 7.850 | 1,424,200 | -0.14(-1.75%) |
Apr 15, 2021 | 8.960 | 8.970 | 7.400 | 7.990 | 2,229,610 | -0.85(-9.62%) |
Apr 14, 2021 | 9.550 | 9.780 | 8.810 | 8.840 | 633,783 | -0.66(-6.95%) |
Apr 13, 2021 | 9.190 | 9.540 | 9.000 | 9.500 | 526,404 | +0.25(+2.70%) |
Apr 12, 2021 | 9.610 | 9.610 | 8.990 | 9.250 | 756,595 | -0.36(-3.75%) |
Apr 09, 2021 | 9.500 | 9.610 | 9.050 | 9.610 | 498,500 | +0.03(+0.31%) |
Apr 08, 2021 | 9.170 | 9.870 | 9.110 | 9.580 | 341,476 | +0.33(+3.57%) |
Apr 07, 2021 | 9.300 | 9.380 | 9.020 | 9.250 | 458,083 | -0.05(-0.54%) |
Apr 06, 2021 | 9.200 | 9.700 | 9.150 | 9.300 | 410,083 | +0.08(+0.87%) |
Apr 05, 2021 | 9.520 | 9.760 | 8.920 | 9.220 | 623,656 | -0.05(-0.54%) |
Apr 01, 2021 | 9.470 | 10.41 | 9.240 | 9.270 | 1,102,600 | +0.27(+3.00%) |
Mar 31, 2021 | 9.300 | 9.570 | 8.960 | 9.000 | 929,760 | -0.27(-2.91%) |
Mar 30, 2021 | 9.150 | 9.490 | 8.710 | 9.270 | 1,098,249 | +0.28(+3.11%) |
Mar 29, 2021 | 10.38 | 10.38 | 8.920 | 8.990 | 1,538,240 | -1.41(-13.56%) |
Mar 26, 2021 | 10.55 | 10.64 | 9.850 | 10.40 | 804,400 | -0.10(-0.95%) |
Mar 25, 2021 | 10.00 | 11.50 | 9.920 | 10.50 | 974,427 | -0.03(-0.28%) |
Mar 24, 2021 | 12.41 | 12.70 | 10.53 | 10.53 | 916,540 | -1.77(-14.39%) |
Mar 23, 2021 | 12.58 | 12.90 | 12.16 | 12.30 | 716,707 | -0.48(-3.76%) |
Mar 22, 2021 | 13.28 | 13.49 | 12.50 | 12.78 | 464,644 | -0.33(-2.52%) |
Mar 19, 2021 | 13.36 | 13.55 | 12.94 | 13.11 | 492,000 | -0.47(-3.46%) |
Mar 18, 2021 | 13.42 | 14.39 | 13.23 | 13.58 | 642,446 | +0.02(+0.15%) |
Mar 17, 2021 | 13.77 | 14.12 | 12.93 | 13.56 | 1,451,234 | -0.82(-5.70%) |
Mar 16, 2021 | 12.80 | 14.92 | 12.76 | 14.38 | 1,664,951 | +1.67(+13.14%) |
Mar 15, 2021 | 13.90 | 13.90 | 12.41 | 12.71 | 701,039 | -0.79(-5.85%) |
Mar 12, 2021 | 12.30 | 14.29 | 11.88 | 13.50 | 1,457,500 | +0.21(+1.58%) |
Mar 11, 2021 | 11.10 | 13.43 | 10.77 | 13.29 | 1,661,587 | +2.47(+22.83%) |
Mar 10, 2021 | 10.82 | 11.11 | 10.08 | 10.82 | 1,003,596 | +0.27(+2.56%) |
Mar 09, 2021 | 9.990 | 10.79 | 9.940 | 10.55 | 637,388 | +0.77(+7.87%) |
Mar 08, 2021 | 9.300 | 10.70 | 9.010 | 9.780 | 1,119,988 | +0.05(+0.51%) |
Mar 05, 2021 | 10.31 | 10.46 | 8.710 | 9.730 | 1,301,700 | -0.10(-1.02%) |
Mar 04, 2021 | 10.98 | 11.09 | 9.330 | 9.830 | 1,493,700 | -1.32(-11.84%) |
Mar 03, 2021 | 11.61 | 11.98 | 11.08 | 11.15 | 722,220 | -0.18(-1.59%) |
Mar 02, 2021 | 12.90 | 13.34 | 11.31 | 11.33 | 1,710,128 | -1.43(-11.21%) |
Mar 01, 2021 | 10.93 | 13.38 | 10.68 | 12.76 | 2,377,179 | +2.38(+22.93%) |
Feb 26, 2021 | 10.86 | 11.17 | 10.15 | 10.38 | 1,111,700 | -0.86(-7.65%) |
Feb 25, 2021 | 12.21 | 12.51 | 10.78 | 11.24 | 1,690,197 | -1.01(-8.24%) |
Feb 24, 2021 | 14.16 | 14.94 | 12.00 | 12.25 | 2,905,537 | -1.68(-12.06%) |
Feb 23, 2021 | 13.79 | 14.78 | 11.50 | 13.93 | 4,011,419 | -0.37(-2.59%) |
Feb 22, 2021 | 18.81 | 18.99 | 13.91 | 14.30 | 9,101,062 | -1.58(-9.95%) |
Feb 19, 2021 | 12.71 | 18.49 | 12.67 | 15.88 | 27,964,200 | +5.25(+49.39%) |
Feb 18, 2021 | 8.990 | 12.10 | 8.880 | 10.63 | 5,473,139 | +1.92(+22.04%) |
Feb 17, 2021 | 9.770 | 9.900 | 8.660 | 8.710 | 538,112 | -0.38(-4.18%) |
Feb 16, 2021 | 9.100 | 9.780 | 8.710 | 9.090 | 1,094,672 | +0.19(+2.13%) |
Feb 12, 2021 | 8.850 | 9.020 | 8.510 | 8.900 | 564,100 | -0.04(-0.45%) |
Feb 11, 2021 | 9.210 | 9.210 | 8.700 | 8.940 | 533,545 | -0.06(-0.67%) |
Feb 10, 2021 | 8.550 | 9.110 | 8.380 | 9.000 | 465,216 | +0.42(+4.90%) |
Feb 09, 2021 | 8.580 | 8.850 | 8.300 | 8.580 | 730,966 | +0.17(+2.02%) |
Feb 08, 2021 | 7.550 | 8.560 | 7.500 | 8.410 | 888,396 | +0.91(+12.13%) |
Feb 05, 2021 | 7.500 | 7.600 | 7.190 | 7.500 | 142,600 | +0.01(+0.13%) |
Feb 04, 2021 | 7.290 | 7.500 | 7.020 | 7.490 | 276,690 | +0.25(+3.45%) |
Feb 03, 2021 | 7.400 | 7.560 | 7.170 | 7.240 | 267,275 | -0.23(-3.08%) |
Feb 02, 2021 | 7.210 | 7.500 | 6.990 | 7.470 | 161,907 | +0.29(+4.04%) |