Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.810 | 7.828 | 7.400 | 7.410 | 1,011,300 | -0.50(-6.32%) |
Apr 29, 2021 | 8.260 | 8.260 | 7.810 | 7.910 | 480,099 | -0.29(-3.54%) |
Apr 28, 2021 | 8.090 | 8.240 | 7.980 | 8.200 | 261,108 | +0.07(+0.86%) |
Apr 27, 2021 | 8.290 | 8.290 | 8.100 | 8.130 | 360,102 | -0.15(-1.81%) |
Apr 26, 2021 | 8.290 | 8.460 | 8.170 | 8.280 | 511,322 | +0.01(+0.12%) |
Apr 23, 2021 | 8.080 | 8.310 | 7.990 | 8.270 | 489,000 | +0.26(+3.25%) |
Apr 22, 2021 | 7.900 | 8.090 | 7.810 | 8.010 | 427,600 | +0.09(+1.14%) |
Apr 21, 2021 | 7.550 | 7.930 | 7.450 | 7.920 | 385,469 | +0.34(+4.49%) |
Apr 20, 2021 | 7.670 | 7.710 | 7.395 | 7.580 | 633,156 | -0.14(-1.81%) |
Apr 19, 2021 | 7.880 | 8.020 | 7.590 | 7.720 | 544,302 | -0.17(-2.15%) |
Apr 16, 2021 | 7.900 | 7.955 | 7.680 | 7.890 | 432,600 | +0.01(+0.13%) |
Apr 15, 2021 | 8.350 | 8.350 | 7.800 | 7.880 | 696,362 | -0.41(-4.95%) |
Apr 14, 2021 | 8.220 | 8.530 | 8.100 | 8.290 | 341,778 | +0.07(+0.85%) |
Apr 13, 2021 | 8.240 | 8.390 | 8.110 | 8.220 | 649,883 | -0.05(-0.60%) |
Apr 12, 2021 | 8.410 | 8.450 | 8.170 | 8.270 | 342,402 | -0.17(-2.01%) |
Apr 09, 2021 | 8.320 | 8.510 | 8.270 | 8.440 | 350,800 | +0.03(+0.36%) |
Apr 08, 2021 | 8.520 | 8.520 | 8.280 | 8.410 | 301,849 | -0.07(-0.83%) |
Apr 07, 2021 | 8.450 | 8.600 | 8.310 | 8.480 | 382,560 | +0.01(+0.12%) |
Apr 06, 2021 | 8.640 | 8.740 | 8.450 | 8.470 | 439,614 | -0.22(-2.53%) |
Apr 05, 2021 | 8.920 | 8.930 | 8.420 | 8.690 | 1,358,976 | -0.13(-1.47%) |
Apr 01, 2021 | 8.320 | 8.880 | 8.320 | 8.820 | 618,000 | +0.46(+5.50%) |
Mar 31, 2021 | 8.060 | 8.430 | 7.990 | 8.360 | 480,110 | +0.39(+4.89%) |
Mar 30, 2021 | 7.940 | 8.020 | 7.790 | 7.970 | 472,621 | -0.04(-0.50%) |
Mar 29, 2021 | 8.290 | 8.410 | 7.960 | 8.010 | 686,435 | -0.28(-3.38%) |
Mar 26, 2021 | 7.880 | 8.290 | 7.880 | 8.290 | 511,200 | +0.45(+5.74%) |
Mar 25, 2021 | 7.680 | 7.980 | 7.530 | 7.840 | 496,639 | +0.14(+1.82%) |
Mar 24, 2021 | 8.230 | 8.260 | 7.690 | 7.700 | 924,333 | -0.39(-4.82%) |
Mar 23, 2021 | 8.350 | 8.450 | 8.050 | 8.090 | 642,392 | -0.39(-4.60%) |
Mar 22, 2021 | 8.510 | 8.660 | 8.370 | 8.480 | 529,020 | +0.00(+0.00%) |
Mar 19, 2021 | 8.490 | 8.620 | 8.340 | 8.480 | 1,006,700 | +0.11(+1.31%) |
Mar 18, 2021 | 8.740 | 9.020 | 8.270 | 8.370 | 582,979 | -0.40(-4.56%) |
Mar 17, 2021 | 8.740 | 8.850 | 8.560 | 8.770 | 555,353 | -0.13(-1.46%) |
Mar 16, 2021 | 9.020 | 9.220 | 8.770 | 8.900 | 707,081 | -0.14(-1.55%) |
Mar 15, 2021 | 8.950 | 9.110 | 8.860 | 9.040 | 595,708 | +0.09(+1.01%) |
Mar 12, 2021 | 8.800 | 9.055 | 8.710 | 8.950 | 516,300 | +0.10(+1.13%) |
Mar 11, 2021 | 8.600 | 8.990 | 8.570 | 8.850 | 646,405 | +0.38(+4.49%) |
Mar 10, 2021 | 8.740 | 8.870 | 8.350 | 8.470 | 821,943 | +0.02(+0.24%) |
Mar 09, 2021 | 7.970 | 8.550 | 7.940 | 8.450 | 810,645 | +0.69(+8.89%) |
Mar 08, 2021 | 8.060 | 8.230 | 7.750 | 7.760 | 627,299 | -0.29(-3.54%) |
Mar 05, 2021 | 7.960 | 8.100 | 7.330 | 8.045 | 1,237,300 | +0.05(+0.69%) |
Mar 04, 2021 | 8.350 | 8.630 | 7.700 | 7.990 | 1,233,086 | -0.37(-4.43%) |
Mar 03, 2021 | 8.670 | 8.790 | 8.350 | 8.360 | 1,040,962 | -0.27(-3.13%) |
Mar 02, 2021 | 8.700 | 8.840 | 8.380 | 8.630 | 1,585,479 | -0.39(-4.32%) |
Mar 01, 2021 | 9.520 | 9.640 | 8.820 | 9.020 | 1,276,543 | -0.30(-3.27%) |
Feb 26, 2021 | 10.53 | 10.72 | 9.201 | 9.325 | 1,833,000 | -1.85(-16.52%) |
Feb 25, 2021 | 11.61 | 11.80 | 10.97 | 11.17 | 652,213 | -0.44(-3.79%) |
Feb 24, 2021 | 11.36 | 11.73 | 11.05 | 11.61 | 484,800 | +0.21(+1.84%) |
Feb 23, 2021 | 11.32 | 11.54 | 10.41 | 11.40 | 784,325 | -0.34(-2.90%) |
Feb 22, 2021 | 12.16 | 12.37 | 11.74 | 11.74 | 554,017 | -0.56(-4.55%) |
Feb 19, 2021 | 12.00 | 12.50 | 11.90 | 12.30 | 572,400 | +0.36(+3.02%) |
Feb 18, 2021 | 12.22 | 12.39 | 11.90 | 11.94 | 605,646 | -0.42(-3.40%) |
Feb 17, 2021 | 12.74 | 12.82 | 12.08 | 12.36 | 422,825 | -0.47(-3.66%) |
Feb 16, 2021 | 12.20 | 12.97 | 12.08 | 12.83 | 745,998 | +0.58(+4.73%) |
Feb 12, 2021 | 12.59 | 12.64 | 12.02 | 12.25 | 455,300 | -0.11(-0.89%) |
Feb 11, 2021 | 11.90 | 12.38 | 11.60 | 12.36 | 522,298 | +0.61(+5.19%) |
Feb 10, 2021 | 12.39 | 12.54 | 11.63 | 11.75 | 612,133 | -0.62(-5.01%) |
Feb 09, 2021 | 12.48 | 12.50 | 12.08 | 12.37 | 405,178 | +0.03(+0.24%) |
Feb 08, 2021 | 11.85 | 12.50 | 11.85 | 12.34 | 571,481 | +0.61(+5.20%) |
Feb 05, 2021 | 11.51 | 11.82 | 11.37 | 11.73 | 509,700 | +0.34(+2.99%) |
Feb 04, 2021 | 10.75 | 11.45 | 10.74 | 11.39 | 666,080 | +0.53(+4.88%) |
Feb 03, 2021 | 10.72 | 11.03 | 10.61 | 10.86 | 439,841 | +0.23(+2.16%) |
Feb 02, 2021 | 11.05 | 11.08 | 10.26 | 10.63 | 654,019 | -0.37(-3.36%) |