Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.35 | 11.83 | 11.35 | 11.78 | 1,036,628 | +0.34(+2.95%) |
Apr 29, 2021 | 11.51 | 11.69 | 11.18 | 11.44 | 1,049,826 | +0.15(+1.29%) |
Apr 28, 2021 | 11.07 | 11.39 | 10.91 | 11.30 | 712,506 | +0.37(+3.37%) |
Apr 27, 2021 | 10.95 | 11.13 | 10.79 | 10.93 | 515,568 | +0.08(+0.71%) |
Apr 26, 2021 | 11.06 | 11.11 | 10.78 | 10.85 | 825,612 | +0.10(+0.93%) |
Apr 23, 2021 | 10.50 | 10.91 | 10.44 | 10.75 | 861,252 | +0.23(+2.19%) |
Apr 22, 2021 | 10.61 | 10.92 | 10.41 | 10.52 | 1,092,977 | -0.04(-0.36%) |
Apr 21, 2021 | 10.05 | 10.70 | 9.931 | 10.56 | 2,349,336 | +1.00(+10.44%) |
Apr 20, 2021 | 9.701 | 9.962 | 9.286 | 9.562 | 1,210,200 | -0.13(-1.35%) |
Apr 19, 2021 | 9.194 | 9.701 | 9.194 | 9.693 | 1,443,458 | +0.67(+7.40%) |
Apr 16, 2021 | 8.840 | 9.102 | 8.710 | 9.025 | 583,672 | +0.32(+3.71%) |
Apr 15, 2021 | 8.687 | 8.764 | 8.449 | 8.702 | 556,580 | +0.15(+1.71%) |
Apr 14, 2021 | 7.988 | 8.648 | 7.949 | 8.556 | 734,008 | +0.57(+7.12%) |
Apr 13, 2021 | 8.172 | 8.264 | 7.934 | 7.988 | 468,561 | -0.22(-2.71%) |
Apr 12, 2021 | 8.334 | 8.349 | 8.042 | 8.211 | 605,564 | -0.13(-1.57%) |
Apr 09, 2021 | 8.364 | 8.433 | 8.211 | 8.341 | 529,771 | +0.04(+0.46%) |
Apr 08, 2021 | 8.257 | 8.349 | 8.072 | 8.303 | 414,088 | +0.00(+0.00%) |
Apr 07, 2021 | 8.011 | 8.310 | 7.934 | 8.303 | 579,238 | +0.28(+3.45%) |
Apr 06, 2021 | 7.850 | 8.218 | 7.834 | 8.026 | 883,924 | +0.28(+3.67%) |
Apr 05, 2021 | 7.873 | 8.011 | 7.573 | 7.742 | 836,919 | -0.12(-1.47%) |
Apr 01, 2021 | 7.765 | 7.888 | 7.696 | 7.857 | 450,872 | +0.12(+1.49%) |
Mar 31, 2021 | 7.665 | 7.834 | 7.512 | 7.742 | 771,808 | +0.02(+0.20%) |
Mar 30, 2021 | 7.704 | 7.842 | 7.577 | 7.727 | 537,062 | +0.02(+0.20%) |
Mar 29, 2021 | 8.049 | 8.049 | 7.642 | 7.711 | 926,952 | -0.35(-4.38%) |
Mar 26, 2021 | 8.295 | 8.387 | 7.942 | 8.065 | 2,519,962 | -0.12(-1.41%) |
Mar 25, 2021 | 7.742 | 8.310 | 7.565 | 8.180 | 2,580,436 | +0.28(+3.50%) |
Mar 24, 2021 | 8.149 | 8.437 | 7.888 | 7.903 | 1,034,774 | +0.00(+0.00%) |
Mar 23, 2021 | 8.879 | 8.879 | 7.900 | 7.903 | 2,637,780 | -1.14(-12.65%) |
Mar 22, 2021 | 9.455 | 9.647 | 9.025 | 9.048 | 934,837 | -0.29(-3.13%) |
Mar 19, 2021 | 8.971 | 9.555 | 8.687 | 9.340 | 1,226,976 | +0.43(+4.83%) |
Mar 18, 2021 | 9.025 | 9.532 | 8.833 | 8.910 | 1,644,743 | -0.08(-0.85%) |
Mar 17, 2021 | 8.564 | 9.017 | 8.564 | 8.986 | 681,900 | +0.40(+4.65%) |
Mar 16, 2021 | 8.979 | 9.094 | 8.456 | 8.587 | 822,488 | -0.47(-5.17%) |
Mar 15, 2021 | 8.902 | 9.132 | 8.733 | 9.056 | 697,833 | +0.12(+1.38%) |
Mar 12, 2021 | 9.102 | 9.132 | 8.710 | 8.933 | 996,657 | -0.08(-0.85%) |
Mar 11, 2021 | 8.572 | 9.048 | 8.349 | 9.009 | 1,622,550 | +0.52(+6.15%) |
Mar 10, 2021 | 8.449 | 8.848 | 8.103 | 8.487 | 7,236,697 | +0.05(+0.55%) |
Mar 09, 2021 | 9.025 | 9.025 | 8.326 | 8.441 | 1,408,384 | -0.56(-6.23%) |
Mar 08, 2021 | 8.710 | 9.086 | 8.595 | 9.002 | 899,667 | +0.29(+3.35%) |
Mar 05, 2021 | 8.595 | 8.710 | 8.289 | 8.710 | 707,393 | +0.25(+2.90%) |
Mar 04, 2021 | 8.818 | 9.155 | 8.258 | 8.465 | 991,167 | -0.20(-2.30%) |
Mar 03, 2021 | 8.266 | 8.710 | 8.266 | 8.664 | 1,133,099 | +0.48(+5.81%) |
Mar 02, 2021 | 7.867 | 8.281 | 7.867 | 8.189 | 848,161 | +0.34(+4.30%) |
Mar 01, 2021 | 8.273 | 8.335 | 7.852 | 7.852 | 470,190 | -0.20(-2.48%) |
Feb 26, 2021 | 8.350 | 8.350 | 7.829 | 8.051 | 861,287 | -0.05(-0.66%) |
Feb 25, 2021 | 7.913 | 8.549 | 7.890 | 8.105 | 1,498,682 | +0.27(+3.42%) |
Feb 24, 2021 | 7.522 | 7.936 | 7.514 | 7.836 | 428,229 | +0.24(+3.13%) |
Feb 23, 2021 | 7.836 | 7.898 | 7.384 | 7.599 | 550,204 | -0.36(-4.53%) |
Feb 22, 2021 | 7.806 | 8.089 | 7.760 | 7.959 | 433,652 | +0.16(+2.06%) |
Feb 19, 2021 | 7.530 | 7.928 | 7.530 | 7.798 | 489,332 | +0.28(+3.78%) |
Feb 18, 2021 | 7.829 | 7.867 | 7.514 | 7.514 | 523,525 | -0.40(-5.04%) |
Feb 17, 2021 | 7.921 | 8.181 | 7.698 | 7.913 | 603,822 | -0.08(-0.96%) |
Feb 16, 2021 | 8.005 | 8.396 | 7.836 | 7.990 | 1,072,419 | +0.06(+0.77%) |
Feb 12, 2021 | 7.131 | 7.928 | 7.077 | 7.928 | 1,205,333 | +0.84(+11.90%) |
Feb 11, 2021 | 6.916 | 7.093 | 6.755 | 7.085 | 915,693 | +0.26(+3.82%) |
Feb 10, 2021 | 6.832 | 6.947 | 6.563 | 6.824 | 1,320,375 | +0.13(+1.95%) |
Feb 09, 2021 | 6.287 | 6.747 | 6.134 | 6.694 | 963,261 | +0.42(+6.72%) |
Feb 08, 2021 | 6.418 | 6.525 | 6.134 | 6.272 | 1,092,783 | -0.07(-1.09%) |
Feb 05, 2021 | 6.180 | 6.349 | 6.126 | 6.341 | 1,102,693 | +0.20(+3.25%) |
Feb 04, 2021 | 6.226 | 6.356 | 6.088 | 6.142 | 816,504 | -0.12(-1.84%) |
Feb 03, 2021 | 6.172 | 6.441 | 6.149 | 6.257 | 1,634,957 | +0.08(+1.24%) |
Feb 02, 2021 | 6.142 | 6.241 | 5.912 | 6.180 | 705,112 | +0.08(+1.38%) |