Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.670 | 8.120 | 7.530 | 8.040 | 284,200 | +0.32(+4.15%) |
Apr 29, 2021 | 8.000 | 8.000 | 7.460 | 7.720 | 157,393 | -0.11(-1.40%) |
Apr 28, 2021 | 7.980 | 8.050 | 7.610 | 7.830 | 143,699 | -0.17(-2.12%) |
Apr 27, 2021 | 8.460 | 8.545 | 7.890 | 8.000 | 180,604 | -0.37(-4.42%) |
Apr 26, 2021 | 8.320 | 8.480 | 8.170 | 8.370 | 143,219 | +0.13(+1.58%) |
Apr 23, 2021 | 7.900 | 8.300 | 7.860 | 8.240 | 369,000 | +0.33(+4.17%) |
Apr 22, 2021 | 7.750 | 8.340 | 7.670 | 7.910 | 272,890 | +0.22(+2.86%) |
Apr 21, 2021 | 7.360 | 7.840 | 7.150 | 7.690 | 302,194 | +0.29(+3.92%) |
Apr 20, 2021 | 7.650 | 7.780 | 7.120 | 7.400 | 366,255 | -0.33(-4.27%) |
Apr 19, 2021 | 7.900 | 8.070 | 7.570 | 7.730 | 293,704 | -0.37(-4.57%) |
Apr 16, 2021 | 7.800 | 8.140 | 7.510 | 8.100 | 307,300 | +0.22(+2.79%) |
Apr 15, 2021 | 8.750 | 8.810 | 7.780 | 7.880 | 294,126 | -0.76(-8.80%) |
Apr 14, 2021 | 8.170 | 8.990 | 8.050 | 8.640 | 358,914 | +0.64(+8.00%) |
Apr 13, 2021 | 8.820 | 8.870 | 7.950 | 8.000 | 306,752 | -0.72(-8.26%) |
Apr 12, 2021 | 8.290 | 8.810 | 8.090 | 8.720 | 307,615 | +0.45(+5.44%) |
Apr 09, 2021 | 8.610 | 8.660 | 8.030 | 8.270 | 398,400 | -0.54(-6.13%) |
Apr 08, 2021 | 7.950 | 8.900 | 7.760 | 8.810 | 725,243 | +0.97(+12.37%) |
Apr 07, 2021 | 8.300 | 8.300 | 7.700 | 7.840 | 455,573 | -0.38(-4.62%) |
Apr 06, 2021 | 8.300 | 8.610 | 8.150 | 8.220 | 335,860 | -0.16(-1.91%) |
Apr 05, 2021 | 9.500 | 9.690 | 7.740 | 8.380 | 1,396,456 | -1.06(-11.23%) |
Apr 01, 2021 | 9.840 | 10.00 | 9.350 | 9.440 | 391,900 | -0.25(-2.58%) |
Mar 31, 2021 | 9.710 | 9.910 | 9.420 | 9.690 | 293,079 | +0.04(+0.41%) |
Mar 30, 2021 | 9.140 | 9.719 | 9.100 | 9.650 | 259,236 | +0.37(+3.99%) |
Mar 29, 2021 | 9.770 | 10.06 | 9.200 | 9.280 | 195,111 | -0.56(-5.69%) |
Mar 26, 2021 | 10.03 | 10.75 | 9.440 | 9.840 | 307,700 | -0.32(-3.15%) |
Mar 25, 2021 | 9.260 | 10.42 | 9.250 | 10.16 | 161,804 | +0.40(+4.10%) |
Mar 24, 2021 | 10.96 | 11.18 | 9.580 | 9.760 | 258,754 | -0.97(-9.04%) |
Mar 23, 2021 | 11.66 | 11.91 | 10.52 | 10.73 | 396,770 | -0.97(-8.29%) |
Mar 22, 2021 | 11.56 | 12.05 | 11.48 | 11.70 | 215,428 | +0.38(+3.36%) |
Mar 19, 2021 | 11.51 | 12.24 | 11.09 | 11.32 | 880,700 | +0.06(+0.53%) |
Mar 18, 2021 | 11.56 | 12.25 | 11.21 | 11.26 | 335,822 | -0.54(-4.58%) |
Mar 17, 2021 | 11.06 | 11.90 | 11.06 | 11.80 | 331,499 | +0.51(+4.52%) |
Mar 16, 2021 | 11.91 | 12.15 | 11.08 | 11.29 | 306,397 | -0.46(-3.91%) |
Mar 15, 2021 | 11.00 | 11.85 | 10.80 | 11.75 | 294,454 | +0.76(+6.92%) |
Mar 12, 2021 | 11.04 | 11.22 | 10.52 | 10.99 | 278,800 | -0.31(-2.74%) |
Mar 11, 2021 | 10.45 | 11.40 | 10.28 | 11.30 | 403,840 | +1.21(+11.99%) |
Mar 10, 2021 | 10.20 | 10.91 | 9.920 | 10.09 | 286,406 | +0.18(+1.82%) |
Mar 09, 2021 | 9.950 | 10.50 | 9.830 | 9.910 | 483,967 | +0.37(+3.88%) |
Mar 08, 2021 | 12.04 | 12.74 | 9.100 | 9.540 | 1,039,603 | -2.38(-19.97%) |
Mar 05, 2021 | 11.30 | 11.98 | 8.940 | 11.92 | 1,071,700 | +1.00(+9.16%) |
Mar 04, 2021 | 12.03 | 12.50 | 10.20 | 10.92 | 1,183,658 | -1.33(-10.86%) |
Mar 03, 2021 | 12.46 | 12.71 | 12.05 | 12.25 | 404,958 | -0.06(-0.49%) |
Mar 02, 2021 | 13.10 | 13.20 | 12.31 | 12.31 | 204,156 | -0.64(-4.94%) |
Mar 01, 2021 | 12.52 | 13.27 | 12.47 | 12.95 | 251,172 | +0.48(+3.85%) |
Feb 26, 2021 | 12.64 | 13.36 | 12.27 | 12.47 | 495,300 | -0.53(-4.08%) |
Feb 25, 2021 | 14.06 | 14.70 | 12.25 | 13.00 | 688,926 | -1.00(-7.14%) |
Feb 24, 2021 | 13.74 | 14.46 | 13.30 | 14.00 | 508,236 | +0.61(+4.56%) |
Feb 23, 2021 | 11.78 | 14.11 | 11.75 | 13.39 | 1,483,253 | +0.50(+3.88%) |
Feb 22, 2021 | 12.40 | 14.08 | 12.31 | 12.89 | 1,336,137 | +0.62(+5.05%) |
Feb 19, 2021 | 12.70 | 13.12 | 12.25 | 12.27 | 508,000 | -0.41(-3.23%) |
Feb 18, 2021 | 12.91 | 13.35 | 12.25 | 12.68 | 911,245 | -0.65(-4.88%) |
Feb 17, 2021 | 15.20 | 15.32 | 13.11 | 13.33 | 970,796 | -2.07(-13.44%) |
Feb 16, 2021 | 13.45 | 16.00 | 13.34 | 15.40 | 1,236,333 | +2.48(+19.20%) |
Feb 12, 2021 | 12.59 | 12.97 | 12.25 | 12.92 | 249,000 | +0.27(+2.13%) |
Feb 11, 2021 | 13.20 | 13.22 | 12.15 | 12.65 | 505,032 | -0.44(-3.36%) |
Feb 10, 2021 | 12.93 | 13.49 | 12.00 | 13.09 | 949,682 | +0.36(+2.83%) |
Feb 09, 2021 | 13.16 | 13.25 | 12.60 | 12.73 | 597,328 | -0.52(-3.92%) |
Feb 08, 2021 | 12.99 | 14.12 | 12.41 | 13.25 | 914,123 | +0.42(+3.27%) |
Feb 05, 2021 | 12.70 | 13.05 | 12.28 | 12.83 | 513,200 | +0.13(+1.02%) |
Feb 04, 2021 | 12.80 | 13.79 | 12.21 | 12.70 | 765,560 | +0.05(+0.40%) |
Feb 03, 2021 | 12.58 | 12.80 | 12.32 | 12.65 | 343,782 | +0.16(+1.28%) |
Feb 02, 2021 | 12.80 | 12.80 | 12.15 | 12.49 | 287,111 | -0.21(-1.65%) |
Feb 01, 2021 | 12.16 | 12.99 | 11.57 | 12.70 | 711,256 | +0.58(+4.79%) |
Jan 29, 2021 | 12.71 | 13.20 | 11.95 | 12.12 | 561,800 | -0.01(-0.08%) |
Jan 28, 2021 | 12.36 | 12.68 | 11.85 | 12.13 | 383,898 | -0.19(-1.54%) |
Jan 27, 2021 | 12.31 | 13.42 | 12.30 | 12.32 | 322,941 | -0.70(-5.38%) |
Jan 26, 2021 | 12.54 | 14.25 | 12.41 | 13.02 | 1,053,735 | +0.30(+2.36%) |
Jan 25, 2021 | 12.70 | 13.25 | 12.00 | 12.72 | 394,077 | +0.66(+5.47%) |
Jan 22, 2021 | 12.95 | 13.49 | 11.89 | 12.06 | 422,300 | -1.07(-8.15%) |
Jan 21, 2021 | 13.23 | 13.61 | 12.05 | 13.13 | 248,676 | -0.37(-2.74%) |
Jan 20, 2021 | 14.18 | 14.25 | 12.75 | 13.50 | 391,136 | -0.59(-4.19%) |
Jan 19, 2021 | 12.89 | 14.50 | 12.12 | 14.09 | 574,483 | +1.41(+11.12%) |
Jan 15, 2021 | 12.49 | 14.25 | 12.02 | 12.68 | 983,300 | +0.58(+4.79%) |
Jan 14, 2021 | 13.25 | 13.42 | 11.69 | 12.10 | 524,529 | -0.18(-1.47%) |
Jan 13, 2021 | 10.00 | 14.90 | 9.260 | 12.28 | 2,879,515 | +2.46(+25.05%) |
Jan 12, 2021 | 9.240 | 10.00 | 8.860 | 9.820 | 411,448 | +0.56(+6.05%) |
Jan 11, 2021 | 9.280 | 9.400 | 8.930 | 9.260 | 169,479 | +0.01(+0.11%) |
Jan 08, 2021 | 8.850 | 9.379 | 8.850 | 9.250 | 112,500 | +0.27(+3.01%) |
Jan 07, 2021 | 8.850 | 9.845 | 8.850 | 8.980 | 210,920 | +0.19(+2.16%) |
Jan 06, 2021 | 9.500 | 9.520 | 8.660 | 8.790 | 252,915 | -0.50(-5.38%) |
Jan 05, 2021 | 8.790 | 9.661 | 8.626 | 9.290 | 289,348 | +0.48(+5.45%) |
Jan 04, 2021 | 9.490 | 9.850 | 8.540 | 8.810 | 223,966 | -0.52(-5.57%) |
Dec 31, 2020 | 9.330 | 9.330 | 9.330 | 481,673 | -0.17(-1.79%) | |
Dec 30, 2020 | 8.120 | 10.74 | 8.000 | 9.500 | 481,673 | +1.45(+18.01%) |
Dec 29, 2020 | 8.570 | 9.490 | 7.990 | 8.050 | 808,589 | -0.54(-6.29%) |
Dec 28, 2020 | 7.890 | 8.750 | 7.250 | 8.590 | 396,250 | +0.94(+12.29%) |
Dec 24, 2020 | 7.340 | 7.870 | 7.150 | 7.650 | 113,200 | +0.10(+1.32%) |
Dec 23, 2020 | 7.470 | 9.750 | 6.850 | 7.550 | 1,973,859 | +0.63(+9.10%) |
Dec 22, 2020 | 6.460 | 8.000 | 6.450 | 6.920 | 172,178 | +0.47(+7.29%) |
Dec 21, 2020 | 6.470 | 7.000 | 6.025 | 6.450 | 149,879 | -0.34(-5.01%) |
Dec 18, 2020 | 7.500 | 7.690 | 6.260 | 6.790 | 317,900 | -0.46(-6.34%) |
Dec 17, 2020 | 6.260 | 8.640 | 6.050 | 7.250 | 701,801 | +1.05(+16.94%) |
Dec 16, 2020 | 5.990 | 6.250 | 5.950 | 6.200 | 287,341 | +0.20(+3.33%) |
Dec 15, 2020 | 6.000 | 6.240 | 5.920 | 6.000 | 361,945 | +0.00(+0.00%) |
Dec 14, 2020 | 6.090 | 6.150 | 5.900 | 6.000 | 258,659 | +0.01(+0.17%) |
Dec 11, 2020 | 6.070 | 6.125 | 5.970 | 5.990 | 141,900 | -0.01(-0.17%) |
Dec 10, 2020 | 6.010 | 6.060 | 5.900 | 6.000 | 82,350 | +0.00(+0.00%) |
Dec 09, 2020 | 6.000 | 6.090 | 5.860 | 6.000 | 74,317 | +0.00(+0.00%) |
Dec 08, 2020 | 6.180 | 6.180 | 5.950 | 6.000 | 80,832 | -0.07(-1.15%) |
Dec 07, 2020 | 6.530 | 6.530 | 5.950 | 6.070 | 126,268 | -0.08(-1.30%) |