Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.710 | 8.760 | 8.630 | 8.650 | 2,786,641 | -0.07(-0.80%) |
Apr 29, 2021 | 8.890 | 8.890 | 8.670 | 8.720 | 4,686,000 | -0.22(-2.46%) |
Apr 28, 2021 | 8.810 | 9.000 | 8.720 | 8.940 | 2,650,462 | +0.07(+0.79%) |
Apr 27, 2021 | 9.140 | 9.140 | 8.870 | 8.870 | 2,815,521 | -0.22(-2.42%) |
Apr 26, 2021 | 9.150 | 9.180 | 9.010 | 9.090 | 2,262,646 | -0.07(-0.76%) |
Apr 23, 2021 | 9.550 | 9.560 | 9.160 | 9.160 | 3,271,430 | -0.27(-2.86%) |
Apr 22, 2021 | 9.560 | 9.570 | 9.360 | 9.430 | 2,545,989 | -0.22(-2.28%) |
Apr 21, 2021 | 9.640 | 9.810 | 9.550 | 9.650 | 3,735,111 | +0.08(+0.84%) |
Apr 20, 2021 | 9.320 | 9.630 | 9.270 | 9.570 | 4,926,570 | +0.23(+2.46%) |
Apr 19, 2021 | 9.360 | 9.380 | 9.270 | 9.340 | 2,097,375 | -0.04(-0.43%) |
Apr 16, 2021 | 9.500 | 9.500 | 9.310 | 9.380 | 2,796,133 | +0.04(+0.43%) |
Apr 15, 2021 | 9.080 | 9.460 | 9.080 | 9.340 | 4,577,326 | +0.36(+4.01%) |
Apr 14, 2021 | 9.170 | 9.200 | 8.930 | 8.980 | 2,787,632 | -0.21(-2.29%) |
Apr 13, 2021 | 9.180 | 9.350 | 9.140 | 9.190 | 2,357,355 | +0.11(+1.21%) |
Apr 12, 2021 | 9.230 | 9.250 | 9.050 | 9.080 | 2,699,794 | -0.19(-2.05%) |
Apr 09, 2021 | 9.180 | 9.310 | 9.090 | 9.270 | 2,592,155 | -0.09(-0.96%) |
Apr 08, 2021 | 9.190 | 9.420 | 9.180 | 9.360 | 4,738,990 | +0.32(+3.54%) |
Apr 07, 2021 | 9.080 | 9.140 | 9.030 | 9.040 | 2,582,333 | -0.09(-0.99%) |
Apr 06, 2021 | 8.930 | 9.180 | 8.890 | 9.130 | 4,517,453 | +0.31(+3.51%) |
Apr 05, 2021 | 8.860 | 8.890 | 8.700 | 8.820 | 2,267,192 | +0.01(+0.11%) |
Apr 01, 2021 | 8.810 | 8.810 | 8.810 | 0 | +0.44(+5.26%) | |
Mar 31, 2021 | 8.170 | 8.470 | 8.140 | 8.370 | 4,726,112 | +0.22(+2.70%) |
Mar 30, 2021 | 8.250 | 8.260 | 8.120 | 8.150 | 2,926,488 | -0.31(-3.66%) |
Mar 29, 2021 | 8.390 | 8.460 | 8.260 | 8.460 | 2,487,017 | +0.01(+0.12%) |
Mar 26, 2021 | 8.280 | 8.450 | 8.240 | 8.450 | 2,529,837 | +0.16(+1.93%) |
Mar 25, 2021 | 8.300 | 8.380 | 8.190 | 8.290 | 2,473,258 | -0.04(-0.48%) |
Mar 24, 2021 | 8.490 | 8.490 | 8.300 | 8.330 | 2,477,891 | -0.12(-1.42%) |
Mar 23, 2021 | 8.640 | 8.680 | 8.370 | 8.450 | 3,397,144 | -0.25(-2.87%) |
Mar 22, 2021 | 8.650 | 8.780 | 8.620 | 8.700 | 2,195,703 | +0.00(+0.00%) |
Mar 19, 2021 | 8.580 | 8.760 | 8.510 | 8.700 | 12,056,319 | +0.14(+1.64%) |
Mar 18, 2021 | 8.610 | 8.690 | 8.480 | 8.560 | 4,179,595 | -0.20(-2.28%) |
Mar 17, 2021 | 8.490 | 8.860 | 8.440 | 8.760 | 7,233,508 | +0.19(+2.22%) |
Mar 16, 2021 | 8.610 | 8.650 | 8.470 | 8.570 | 2,591,163 | +0.00(+0.00%) |
Mar 15, 2021 | 8.450 | 8.580 | 8.390 | 8.570 | 3,013,205 | +0.20(+2.39%) |
Mar 12, 2021 | 8.360 | 8.450 | 8.280 | 8.370 | 3,228,211 | -0.14(-1.65%) |
Mar 11, 2021 | 8.450 | 8.540 | 8.370 | 8.510 | 4,069,787 | +0.12(+1.43%) |
Mar 10, 2021 | 8.430 | 8.480 | 8.250 | 8.390 | 2,991,247 | -0.01(-0.12%) |
Mar 09, 2021 | 8.440 | 8.610 | 8.350 | 8.400 | 3,482,041 | +0.23(+2.82%) |
Mar 08, 2021 | 8.260 | 8.300 | 8.110 | 8.170 | 4,029,759 | -0.14(-1.68%) |
Mar 05, 2021 | 8.170 | 8.330 | 8.100 | 8.310 | 4,025,610 | +0.15(+1.84%) |
Mar 04, 2021 | 8.040 | 8.260 | 7.960 | 8.160 | 6,188,320 | +0.09(+1.12%) |
Mar 03, 2021 | 7.910 | 8.110 | 7.830 | 8.070 | 7,290,083 | -0.06(-0.74%) |
Mar 02, 2021 | 7.830 | 8.220 | 7.790 | 8.130 | 4,481,756 | +0.31(+3.96%) |
Mar 01, 2021 | 8.030 | 8.150 | 7.750 | 7.820 | 5,983,649 | -0.09(-1.14%) |
Feb 26, 2021 | 8.200 | 8.270 | 7.860 | 7.910 | 7,243,310 | -0.38(-4.58%) |
Feb 25, 2021 | 8.360 | 8.550 | 8.250 | 8.290 | 4,606,710 | -0.24(-2.81%) |
Feb 24, 2021 | 8.390 | 8.680 | 8.240 | 8.530 | 4,334,133 | +0.07(+0.83%) |
Feb 23, 2021 | 8.600 | 8.650 | 8.370 | 8.460 | 3,986,358 | -0.31(-3.53%) |
Feb 22, 2021 | 8.430 | 8.770 | 8.360 | 8.770 | 5,572,337 | +0.49(+5.92%) |
Feb 19, 2021 | 8.520 | 8.540 | 8.210 | 8.280 | 4,777,850 | -0.23(-2.70%) |
Feb 18, 2021 | 8.720 | 8.780 | 8.490 | 8.510 | 5,193,725 | -0.17(-1.96%) |
Feb 17, 2021 | 8.890 | 8.900 | 8.650 | 8.680 | 5,005,108 | -0.29(-3.23%) |
Feb 16, 2021 | 9.220 | 9.260 | 8.960 | 8.970 | 5,266,550 | -0.38(-4.06%) |
Feb 12, 2021 | 9.350 | 9.350 | 9.350 | 0 | +0.10(+1.08%) | |
Feb 11, 2021 | 9.390 | 9.640 | 9.150 | 9.250 | 4,991,128 | -0.07(-0.75%) |
Feb 10, 2021 | 9.450 | 9.500 | 9.200 | 9.320 | 3,259,838 | -0.01(-0.11%) |
Feb 09, 2021 | 9.490 | 9.500 | 9.210 | 9.330 | 2,917,208 | -0.09(-0.96%) |
Feb 08, 2021 | 9.410 | 9.480 | 9.300 | 9.420 | 3,497,220 | +0.14(+1.51%) |
Feb 05, 2021 | 9.030 | 9.280 | 8.990 | 9.280 | 5,449,207 | +0.30(+3.34%) |
Feb 04, 2021 | 8.960 | 9.010 | 8.850 | 8.980 | 4,339,240 | -0.18(-1.97%) |
Feb 03, 2021 | 9.030 | 9.180 | 8.950 | 9.160 | 5,276,030 | +0.16(+1.78%) |
Feb 02, 2021 | 9.000 | 9.040 | 8.810 | 9.000 | 4,959,119 | -0.25(-2.70%) |