Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.734 | 8.734 | 8.433 | 8.451 | 17,427,952 | -0.98(-10.39%) |
Apr 29, 2021 | 9.405 | 9.449 | 9.299 | 9.431 | 8,366,675 | +0.04(+0.47%) |
Apr 28, 2021 | 9.246 | 9.387 | 9.237 | 9.387 | 14,690,629 | +0.06(+0.66%) |
Apr 27, 2021 | 9.122 | 9.325 | 9.104 | 9.325 | 17,148,930 | +0.24(+2.62%) |
Apr 26, 2021 | 9.034 | 9.157 | 9.034 | 9.087 | 12,974,209 | +0.15(+1.68%) |
Apr 23, 2021 | 8.734 | 9.007 | 8.725 | 8.937 | 11,897,700 | +0.11(+1.20%) |
Apr 22, 2021 | 8.919 | 8.963 | 8.831 | 8.831 | 4,244,788 | -0.16(-1.77%) |
Apr 21, 2021 | 8.822 | 8.998 | 8.756 | 8.990 | 5,531,930 | +0.04(+0.49%) |
Apr 20, 2021 | 9.104 | 9.113 | 8.910 | 8.945 | 5,668,504 | -0.27(-2.97%) |
Apr 19, 2021 | 9.316 | 9.334 | 9.215 | 9.219 | 3,106,220 | -0.05(-0.57%) |
Apr 16, 2021 | 9.193 | 9.281 | 9.175 | 9.272 | 3,748,514 | +0.20(+2.24%) |
Apr 15, 2021 | 9.157 | 9.157 | 8.972 | 9.069 | 4,507,260 | -0.04(-0.39%) |
Apr 14, 2021 | 9.025 | 9.210 | 9.016 | 9.104 | 5,375,241 | +0.05(+0.59%) |
Apr 13, 2021 | 9.096 | 9.122 | 9.016 | 9.051 | 4,041,903 | -0.09(-0.97%) |
Apr 12, 2021 | 9.140 | 9.202 | 9.096 | 9.140 | 3,719,484 | +0.12(+1.37%) |
Apr 09, 2021 | 9.025 | 9.056 | 8.968 | 9.016 | 3,456,012 | -0.11(-1.26%) |
Apr 08, 2021 | 9.087 | 9.153 | 9.012 | 9.131 | 5,499,484 | -0.02(-0.19%) |
Apr 07, 2021 | 9.096 | 9.193 | 9.071 | 9.149 | 4,721,727 | +0.09(+0.97%) |
Apr 06, 2021 | 9.078 | 9.157 | 9.012 | 9.060 | 6,818,299 | -0.06(-0.68%) |
Apr 05, 2021 | 9.140 | 9.175 | 9.069 | 9.122 | 3,628,414 | +0.12(+1.37%) |
Apr 01, 2021 | 8.998 | 9.021 | 8.923 | 8.998 | 5,518,702 | -0.04(-0.39%) |
Mar 31, 2021 | 9.157 | 9.193 | 9.002 | 9.034 | 6,431,957 | -0.11(-1.25%) |
Mar 30, 2021 | 8.972 | 9.175 | 8.972 | 9.149 | 7,630,463 | +0.32(+3.60%) |
Mar 29, 2021 | 8.831 | 8.915 | 8.737 | 8.831 | 11,437,336 | -0.05(-0.60%) |
Mar 26, 2021 | 8.919 | 8.975 | 8.751 | 8.884 | 9,275,597 | -0.04(-0.49%) |
Mar 25, 2021 | 8.707 | 8.945 | 8.654 | 8.928 | 11,182,416 | +0.14(+1.61%) |
Mar 24, 2021 | 8.848 | 9.003 | 8.778 | 8.787 | 8,014,284 | +0.11(+1.32%) |
Mar 23, 2021 | 8.787 | 8.877 | 8.650 | 8.672 | 6,499,534 | -0.15(-1.70%) |
Mar 22, 2021 | 8.954 | 8.963 | 8.804 | 8.822 | 5,023,059 | -0.15(-1.67%) |
Mar 19, 2021 | 8.795 | 9.007 | 8.654 | 8.972 | 10,959,495 | +0.14(+1.60%) |
Mar 18, 2021 | 8.919 | 9.087 | 8.809 | 8.831 | 9,067,222 | -0.14(-1.57%) |
Mar 17, 2021 | 8.919 | 9.060 | 8.813 | 8.972 | 9,127,875 | +0.01(+0.10%) |
Mar 16, 2021 | 9.016 | 9.025 | 8.875 | 8.963 | 8,753,077 | +0.06(+0.69%) |
Mar 15, 2021 | 8.822 | 8.910 | 8.698 | 8.901 | 10,258,785 | -0.02(-0.20%) |
Mar 12, 2021 | 8.742 | 8.919 | 8.711 | 8.919 | 7,118,463 | +0.36(+4.23%) |
Mar 11, 2021 | 8.442 | 8.592 | 8.380 | 8.557 | 8,059,361 | -0.04(-0.51%) |
Mar 10, 2021 | 8.513 | 8.610 | 8.451 | 8.601 | 6,684,732 | +0.04(+0.52%) |
Mar 09, 2021 | 8.451 | 8.663 | 8.398 | 8.557 | 10,282,338 | -0.05(-0.62%) |
Mar 08, 2021 | 8.628 | 8.703 | 8.540 | 8.610 | 11,055,275 | +0.18(+2.09%) |
Mar 05, 2021 | 8.513 | 8.588 | 8.221 | 8.433 | 167,157,664 | +0.30(+3.69%) |
Mar 04, 2021 | 8.248 | 8.327 | 8.009 | 8.133 | 7,435,160 | -0.21(-2.54%) |
Mar 03, 2021 | 8.248 | 8.424 | 8.230 | 8.345 | 6,350,632 | +0.36(+4.54%) |
Mar 02, 2021 | 7.965 | 8.036 | 7.939 | 7.983 | 4,349,873 | +0.04(+0.56%) |
Mar 01, 2021 | 7.877 | 7.983 | 7.850 | 7.939 | 4,233,221 | +0.14(+1.81%) |
Feb 26, 2021 | 7.859 | 7.886 | 7.731 | 7.798 | 6,677,954 | -0.12(-1.56%) |
Feb 25, 2021 | 8.204 | 8.248 | 7.886 | 7.921 | 6,232,818 | -0.21(-2.55%) |
Feb 24, 2021 | 7.979 | 8.172 | 7.952 | 8.128 | 5,653,730 | +0.25(+3.23%) |
Feb 23, 2021 | 7.742 | 7.909 | 7.628 | 7.873 | 10,709,832 | +0.35(+4.67%) |
Feb 22, 2021 | 7.452 | 7.619 | 7.435 | 7.522 | 3,863,654 | +0.02(+0.23%) |
Feb 19, 2021 | 7.478 | 7.557 | 7.478 | 7.505 | 3,529,793 | +0.31(+4.27%) |
Feb 18, 2021 | 7.189 | 7.233 | 7.066 | 7.198 | 7,153,293 | -0.30(-3.98%) |
Feb 17, 2021 | 7.487 | 7.514 | 7.399 | 7.496 | 4,580,107 | -0.11(-1.50%) |
Feb 16, 2021 | 7.443 | 7.619 | 7.426 | 7.610 | 7,029,231 | +0.53(+7.43%) |
Feb 12, 2021 | 7.048 | 7.101 | 7.022 | 7.083 | 3,322,105 | +0.04(+0.62%) |
Feb 11, 2021 | 7.013 | 7.062 | 6.961 | 7.040 | 4,827,074 | -0.08(-1.11%) |
Feb 10, 2021 | 7.136 | 7.189 | 7.083 | 7.119 | 4,759,900 | -0.03(-0.37%) |
Feb 09, 2021 | 7.136 | 7.176 | 7.092 | 7.145 | 3,219,651 | +0.04(+0.62%) |
Feb 08, 2021 | 7.101 | 7.180 | 7.066 | 7.101 | 4,119,044 | +0.05(+0.75%) |
Feb 05, 2021 | 7.083 | 7.119 | 6.987 | 7.048 | 4,310,647 | +0.09(+1.26%) |
Feb 04, 2021 | 6.969 | 7.040 | 6.939 | 6.961 | 4,357,802 | +0.18(+2.59%) |
Feb 03, 2021 | 6.732 | 6.820 | 6.716 | 6.785 | 3,569,483 | +0.11(+1.71%) |
Feb 02, 2021 | 6.645 | 6.724 | 6.618 | 6.671 | 4,064,129 | +0.18(+2.70%) |