Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.820 | 8.870 | 8.600 | 8.670 | 2,537,059 | -0.16(-1.81%) |
Apr 29, 2021 | 9.020 | 9.090 | 8.780 | 8.830 | 1,609,295 | -0.12(-1.34%) |
Apr 28, 2021 | 8.900 | 8.980 | 8.760 | 8.950 | 1,460,814 | +0.05(+0.56%) |
Apr 27, 2021 | 9.040 | 9.190 | 8.770 | 8.900 | 1,878,598 | -0.07(-0.78%) |
Apr 26, 2021 | 8.740 | 8.980 | 8.700 | 8.970 | 4,336,739 | +0.27(+3.10%) |
Apr 23, 2021 | 8.530 | 8.700 | 8.450 | 8.700 | 2,287,325 | +0.24(+2.84%) |
Apr 22, 2021 | 8.570 | 8.620 | 8.350 | 8.460 | 1,358,541 | -0.16(-1.86%) |
Apr 21, 2021 | 8.400 | 8.630 | 8.310 | 8.620 | 923,484 | +0.21(+2.50%) |
Apr 20, 2021 | 8.460 | 8.650 | 8.330 | 8.410 | 2,141,811 | -0.11(-1.29%) |
Apr 19, 2021 | 8.580 | 8.600 | 8.380 | 8.520 | 2,574,836 | -0.04(-0.47%) |
Apr 16, 2021 | 8.450 | 8.590 | 8.420 | 8.560 | 1,865,957 | +0.15(+1.78%) |
Apr 15, 2021 | 8.250 | 8.450 | 8.180 | 8.410 | 2,254,775 | +0.19(+2.31%) |
Apr 14, 2021 | 7.880 | 8.280 | 7.860 | 8.220 | 3,022,362 | +0.42(+5.38%) |
Apr 13, 2021 | 7.430 | 7.800 | 7.430 | 7.800 | 2,159,362 | +0.25(+3.31%) |
Apr 12, 2021 | 7.640 | 7.680 | 7.470 | 7.550 | 1,618,318 | -0.15(-1.95%) |
Apr 09, 2021 | 7.620 | 7.700 | 7.500 | 7.700 | 1,602,510 | +0.12(+1.58%) |
Apr 08, 2021 | 7.300 | 7.680 | 7.270 | 7.580 | 2,441,716 | +0.32(+4.41%) |
Apr 07, 2021 | 7.230 | 7.300 | 7.110 | 7.260 | 1,478,144 | +0.03(+0.41%) |
Apr 06, 2021 | 7.000 | 7.300 | 7.000 | 7.230 | 2,379,572 | +0.30(+4.33%) |
Apr 05, 2021 | 6.930 | 7.020 | 6.840 | 6.930 | 1,018,212 | +0.08(+1.17%) |
Apr 01, 2021 | 6.850 | 6.850 | 6.850 | 0 | +0.38(+5.87%) | |
Mar 31, 2021 | 6.600 | 6.650 | 6.450 | 6.470 | 1,498,269 | -0.06(-0.92%) |
Mar 30, 2021 | 6.400 | 6.610 | 6.390 | 6.530 | 1,575,908 | +0.04(+0.62%) |
Mar 29, 2021 | 6.520 | 6.620 | 6.410 | 6.490 | 1,254,177 | -0.07(-1.07%) |
Mar 26, 2021 | 6.600 | 6.690 | 6.480 | 6.560 | 1,658,321 | +0.06(+0.92%) |
Mar 25, 2021 | 6.470 | 6.540 | 6.270 | 6.500 | 1,922,449 | -0.02(-0.31%) |
Mar 24, 2021 | 6.750 | 6.790 | 6.500 | 6.520 | 1,546,033 | -0.14(-2.10%) |
Mar 23, 2021 | 6.900 | 7.010 | 6.560 | 6.660 | 2,389,832 | -0.25(-3.62%) |
Mar 22, 2021 | 6.940 | 7.010 | 6.870 | 6.910 | 1,396,362 | +0.06(+0.88%) |
Mar 19, 2021 | 7.000 | 7.070 | 6.830 | 6.850 | 2,830,448 | -0.14(-2.00%) |
Mar 18, 2021 | 7.000 | 7.170 | 6.970 | 6.990 | 2,053,304 | -0.01(-0.14%) |
Mar 17, 2021 | 6.920 | 7.090 | 6.890 | 7.000 | 1,794,288 | +0.06(+0.86%) |
Mar 16, 2021 | 6.980 | 7.050 | 6.900 | 6.940 | 1,941,527 | -0.02(-0.29%) |
Mar 15, 2021 | 7.090 | 7.140 | 6.920 | 6.960 | 1,831,237 | -0.06(-0.85%) |
Mar 12, 2021 | 7.000 | 7.340 | 6.840 | 7.020 | 4,696,017 | +0.25(+3.69%) |
Mar 11, 2021 | 7.790 | 7.790 | 6.690 | 6.770 | 12,730,627 | -0.93(-12.08%) |
Mar 10, 2021 | 7.800 | 7.840 | 7.650 | 7.700 | 1,420,495 | -0.09(-1.16%) |
Mar 09, 2021 | 7.660 | 7.890 | 7.630 | 7.790 | 1,086,929 | -0.01(-0.13%) |
Mar 08, 2021 | 7.710 | 7.920 | 7.450 | 7.800 | 2,072,344 | +0.00(+0.00%) |
Mar 05, 2021 | 7.770 | 7.870 | 7.590 | 7.800 | 2,608,172 | +0.22(+2.90%) |
Mar 04, 2021 | 8.060 | 8.100 | 7.550 | 7.580 | 3,294,253 | -0.59(-7.22%) |
Mar 03, 2021 | 8.060 | 8.270 | 7.900 | 8.170 | 2,963,189 | +0.11(+1.36%) |
Mar 02, 2021 | 7.900 | 8.090 | 7.830 | 8.060 | 2,108,977 | +0.20(+2.54%) |
Mar 01, 2021 | 7.950 | 8.150 | 7.640 | 7.860 | 2,088,371 | +0.01(+0.13%) |
Feb 26, 2021 | 7.810 | 7.970 | 7.620 | 7.850 | 2,498,370 | -0.14(-1.75%) |
Feb 25, 2021 | 8.060 | 8.150 | 7.870 | 7.990 | 1,455,614 | -0.11(-1.36%) |
Feb 24, 2021 | 8.070 | 8.160 | 8.000 | 8.100 | 1,537,972 | -0.04(-0.49%) |
Feb 23, 2021 | 8.000 | 8.150 | 7.850 | 8.140 | 2,523,459 | +0.05(+0.62%) |
Feb 22, 2021 | 7.950 | 8.220 | 7.850 | 8.090 | 3,068,241 | +0.28(+3.59%) |
Feb 19, 2021 | 7.650 | 7.900 | 7.640 | 7.810 | 2,777,517 | +0.32(+4.27%) |
Feb 18, 2021 | 7.500 | 7.650 | 7.390 | 7.490 | 2,281,343 | +0.11(+1.49%) |
Feb 17, 2021 | 7.030 | 7.430 | 6.970 | 7.380 | 3,362,147 | +0.37(+5.28%) |
Feb 16, 2021 | 6.850 | 7.110 | 6.740 | 7.010 | 1,850,196 | +0.36(+5.41%) |
Feb 12, 2021 | 6.650 | 6.650 | 6.650 | 0 | -0.05(-0.75%) | |
Feb 11, 2021 | 6.830 | 6.840 | 6.660 | 6.700 | 828,839 | -0.11(-1.62%) |
Feb 10, 2021 | 6.810 | 7.060 | 6.770 | 6.810 | 1,139,695 | +0.10(+1.49%) |
Feb 09, 2021 | 6.800 | 6.840 | 6.680 | 6.710 | 813,771 | -0.08(-1.18%) |
Feb 08, 2021 | 6.500 | 6.970 | 6.490 | 6.790 | 1,301,850 | +0.30(+4.62%) |
Feb 05, 2021 | 6.400 | 6.540 | 6.350 | 6.490 | 904,595 | +0.14(+2.20%) |
Feb 04, 2021 | 6.450 | 6.500 | 6.290 | 6.350 | 765,644 | -0.09(-1.40%) |
Feb 03, 2021 | 6.430 | 6.460 | 6.360 | 6.440 | 728,166 | +0.02(+0.31%) |
Feb 02, 2021 | 6.360 | 6.480 | 6.260 | 6.420 | 1,187,502 | +0.07(+1.10%) |