Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.59 | 12.42 | 11.59 | 12.17 | 57,372 | +0.52(+4.42%) |
Apr 29, 2021 | 12.19 | 12.21 | 11.32 | 11.66 | 56,604 | -0.35(-2.89%) |
Apr 28, 2021 | 12.33 | 12.69 | 11.85 | 12.00 | 54,799 | -0.19(-1.53%) |
Apr 27, 2021 | 12.85 | 13.10 | 11.84 | 12.19 | 147,376 | -0.36(-2.90%) |
Apr 26, 2021 | 11.58 | 12.55 | 11.39 | 12.55 | 198,022 | +1.34(+11.99%) |
Apr 23, 2021 | 9.958 | 11.24 | 9.780 | 11.21 | 136,155 | +1.34(+13.53%) |
Apr 22, 2021 | 10.46 | 10.60 | 9.510 | 9.874 | 240,630 | -0.69(-6.56%) |
Apr 21, 2021 | 9.979 | 10.57 | 9.770 | 10.57 | 113,217 | +0.44(+4.34%) |
Apr 20, 2021 | 10.68 | 10.82 | 9.519 | 10.13 | 258,143 | -0.35(-3.31%) |
Apr 19, 2021 | 10.53 | 10.99 | 9.764 | 10.47 | 251,511 | +0.75(+7.74%) |
Apr 16, 2021 | 9.028 | 9.955 | 9.028 | 9.722 | 63,405 | +0.79(+8.90%) |
Apr 15, 2021 | 9.468 | 9.603 | 8.876 | 8.927 | 39,117 | -0.50(-5.29%) |
Apr 14, 2021 | 9.375 | 9.647 | 9.324 | 9.426 | 23,262 | -0.08(-0.80%) |
Apr 13, 2021 | 9.333 | 10.04 | 9.316 | 9.502 | 47,737 | +0.20(+2.18%) |
Apr 12, 2021 | 9.383 | 9.713 | 9.265 | 9.299 | 58,787 | -0.47(-4.84%) |
Apr 09, 2021 | 9.426 | 9.874 | 8.986 | 9.772 | 46,489 | +0.39(+4.14%) |
Apr 08, 2021 | 9.654 | 9.654 | 8.984 | 9.383 | 44,749 | -0.19(-1.94%) |
Apr 07, 2021 | 9.299 | 9.696 | 9.299 | 9.569 | 44,532 | +0.33(+3.57%) |
Apr 06, 2021 | 9.147 | 9.406 | 8.944 | 9.240 | 26,806 | +0.15(+1.67%) |
Apr 05, 2021 | 8.876 | 9.290 | 8.504 | 9.088 | 65,936 | +0.66(+7.82%) |
Apr 01, 2021 | 8.293 | 8.787 | 8.293 | 8.428 | 33,477 | +0.12(+1.42%) |
Mar 31, 2021 | 8.623 | 8.986 | 8.284 | 8.310 | 71,322 | -0.37(-4.28%) |
Mar 30, 2021 | 8.969 | 9.138 | 8.563 | 8.682 | 51,804 | -0.50(-5.43%) |
Mar 29, 2021 | 9.586 | 9.586 | 8.656 | 9.181 | 79,057 | -0.11(-1.18%) |
Mar 26, 2021 | 9.831 | 9.924 | 8.969 | 9.290 | 71,331 | -0.33(-3.43%) |
Mar 25, 2021 | 9.383 | 10.09 | 8.872 | 9.620 | 99,667 | -0.04(-0.44%) |
Mar 24, 2021 | 8.800 | 10.12 | 8.462 | 9.662 | 150,265 | +1.29(+15.45%) |
Mar 23, 2021 | 9.460 | 9.722 | 8.318 | 8.369 | 140,658 | -0.89(-9.59%) |
Mar 22, 2021 | 12.46 | 12.79 | 8.927 | 9.257 | 533,766 | -2.45(-20.94%) |
Mar 19, 2021 | 9.113 | 11.81 | 9.088 | 11.71 | 370,022 | +2.54(+27.77%) |
Mar 18, 2021 | 8.792 | 10.05 | 8.716 | 9.164 | 213,100 | +0.36(+4.03%) |
Mar 17, 2021 | 7.803 | 8.961 | 7.777 | 8.809 | 143,276 | +0.97(+12.41%) |
Mar 16, 2021 | 8.158 | 8.158 | 7.820 | 7.836 | 50,467 | -0.26(-3.24%) |
Mar 15, 2021 | 7.574 | 8.310 | 7.414 | 8.098 | 191,300 | +1.07(+15.14%) |
Mar 12, 2021 | 6.695 | 7.253 | 6.594 | 7.033 | 75,826 | +0.19(+2.84%) |
Mar 11, 2021 | 6.687 | 6.881 | 6.554 | 6.839 | 68,575 | +0.41(+6.45%) |
Mar 10, 2021 | 6.306 | 6.467 | 6.087 | 6.425 | 39,610 | +0.35(+5.70%) |
Mar 09, 2021 | 5.951 | 6.349 | 5.951 | 6.078 | 39,525 | +0.23(+3.90%) |
Mar 08, 2021 | 5.875 | 5.960 | 5.748 | 5.850 | 46,748 | -0.02(-0.29%) |
Mar 05, 2021 | 5.757 | 6.067 | 5.503 | 5.867 | 68,491 | +0.12(+2.06%) |
Mar 04, 2021 | 6.459 | 6.467 | 5.540 | 5.748 | 84,361 | -0.55(-8.72%) |
Mar 03, 2021 | 6.670 | 6.830 | 6.298 | 6.298 | 34,652 | -0.22(-3.37%) |
Mar 02, 2021 | 6.222 | 6.754 | 6.129 | 6.518 | 42,902 | +0.31(+5.04%) |
Mar 01, 2021 | 6.273 | 6.568 | 6.061 | 6.205 | 87,802 | +0.16(+2.66%) |
Feb 26, 2021 | 6.213 | 6.541 | 6.009 | 6.044 | 39,036 | -0.16(-2.59%) |
Feb 25, 2021 | 6.881 | 7.473 | 6.019 | 6.205 | 98,294 | -0.90(-12.62%) |
Feb 24, 2021 | 7.312 | 7.820 | 7.025 | 7.101 | 26,929 | -0.25(-3.34%) |
Feb 23, 2021 | 7.828 | 7.963 | 6.120 | 7.346 | 121,431 | -0.69(-8.62%) |
Feb 22, 2021 | 7.650 | 8.487 | 7.617 | 8.039 | 29,193 | +0.10(+1.28%) |
Feb 19, 2021 | 7.431 | 8.660 | 7.431 | 7.938 | 82,568 | +0.24(+3.07%) |
Feb 18, 2021 | 8.749 | 8.874 | 7.380 | 7.701 | 94,277 | -0.76(-8.99%) |
Feb 17, 2021 | 9.468 | 9.553 | 8.462 | 8.462 | 107,974 | -1.42(-14.37%) |
Feb 16, 2021 | 8.893 | 10.14 | 8.631 | 9.882 | 184,735 | +1.51(+18.08%) |
Feb 12, 2021 | 7.557 | 9.527 | 7.295 | 8.369 | 316,553 | +0.86(+11.49%) |
Feb 11, 2021 | 7.600 | 7.600 | 7.270 | 7.507 | 28,279 | -0.01(-0.11%) |
Feb 10, 2021 | 7.600 | 7.600 | 6.957 | 7.515 | 73,172 | -0.09(-1.22%) |
Feb 09, 2021 | 7.397 | 7.617 | 7.236 | 7.608 | 84,823 | +0.29(+3.93%) |
Feb 08, 2021 | 7.160 | 7.473 | 6.983 | 7.321 | 81,721 | +0.34(+4.84%) |
Feb 05, 2021 | 6.695 | 7.058 | 6.695 | 6.983 | 24,368 | +0.36(+5.36%) |
Feb 04, 2021 | 6.771 | 7.000 | 6.503 | 6.628 | 40,131 | -0.19(-2.73%) |
Feb 03, 2021 | 6.594 | 6.873 | 6.340 | 6.814 | 49,029 | +0.30(+4.54%) |
Feb 02, 2021 | 6.932 | 6.932 | 6.311 | 6.518 | 56,934 | -0.35(-5.05%) |