Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.890 | 10.03 | 9.810 | 9.840 | 1,976,900 | -0.13(-1.30%) |
Apr 29, 2021 | 10.29 | 10.33 | 9.940 | 9.970 | 1,833,318 | -0.26(-2.54%) |
Apr 28, 2021 | 10.05 | 10.46 | 9.950 | 10.23 | 2,880,940 | +0.14(+1.39%) |
Apr 27, 2021 | 10.13 | 10.22 | 10.01 | 10.09 | 1,928,205 | -0.03(-0.30%) |
Apr 26, 2021 | 10.05 | 10.26 | 9.990 | 10.12 | 1,891,162 | +0.11(+1.10%) |
Apr 23, 2021 | 9.960 | 10.04 | 9.790 | 10.01 | 1,603,700 | +0.14(+1.42%) |
Apr 22, 2021 | 10.02 | 10.21 | 9.790 | 9.870 | 1,741,738 | -0.10(-1.00%) |
Apr 21, 2021 | 9.760 | 9.970 | 9.560 | 9.970 | 1,208,323 | +0.19(+1.89%) |
Apr 20, 2021 | 9.810 | 9.980 | 9.600 | 9.785 | 2,578,928 | -0.12(-1.16%) |
Apr 19, 2021 | 9.900 | 10.00 | 9.770 | 9.900 | 3,159,891 | -0.04(-0.40%) |
Apr 16, 2021 | 10.42 | 10.43 | 9.850 | 9.940 | 2,278,500 | -0.39(-3.78%) |
Apr 15, 2021 | 9.980 | 10.39 | 9.910 | 10.33 | 2,982,447 | +0.35(+3.51%) |
Apr 14, 2021 | 9.730 | 10.46 | 9.710 | 9.980 | 4,869,051 | +0.67(+7.20%) |
Apr 13, 2021 | 9.300 | 9.400 | 9.040 | 9.310 | 3,121,002 | +0.02(+0.22%) |
Apr 12, 2021 | 9.220 | 9.440 | 9.010 | 9.290 | 3,094,671 | +0.10(+1.09%) |
Apr 09, 2021 | 9.260 | 9.270 | 9.055 | 9.190 | 1,361,600 | -0.08(-0.86%) |
Apr 08, 2021 | 9.470 | 9.560 | 9.220 | 9.270 | 1,520,211 | -0.10(-1.07%) |
Apr 07, 2021 | 9.610 | 9.680 | 9.330 | 9.370 | 2,403,310 | -0.19(-1.99%) |
Apr 06, 2021 | 9.980 | 9.980 | 9.530 | 9.560 | 2,638,828 | -0.38(-3.82%) |
Apr 05, 2021 | 10.12 | 10.16 | 9.830 | 9.940 | 2,334,603 | -0.12(-1.19%) |
Apr 01, 2021 | 10.00 | 10.12 | 9.880 | 10.06 | 3,002,100 | +0.18(+1.82%) |
Mar 31, 2021 | 9.440 | 9.900 | 9.430 | 9.880 | 3,745,388 | +0.49(+5.22%) |
Mar 30, 2021 | 9.190 | 9.555 | 8.830 | 9.390 | 3,628,051 | +0.19(+2.07%) |
Mar 29, 2021 | 9.590 | 9.660 | 9.160 | 9.200 | 2,688,414 | -0.39(-4.07%) |
Mar 26, 2021 | 9.480 | 9.740 | 9.230 | 9.590 | 3,605,100 | +0.09(+0.95%) |
Mar 25, 2021 | 9.190 | 9.570 | 8.970 | 9.500 | 5,497,691 | +0.12(+1.28%) |
Mar 24, 2021 | 10.20 | 10.31 | 9.360 | 9.380 | 5,155,217 | -0.81(-7.95%) |
Mar 23, 2021 | 10.45 | 10.45 | 10.15 | 10.19 | 2,246,388 | -0.25(-2.39%) |
Mar 22, 2021 | 10.25 | 10.55 | 10.10 | 10.44 | 2,662,087 | +0.19(+1.85%) |
Mar 19, 2021 | 10.20 | 10.42 | 10.12 | 10.25 | 5,309,500 | +0.09(+0.89%) |
Mar 18, 2021 | 10.40 | 10.54 | 10.09 | 10.16 | 2,999,094 | -0.38(-3.61%) |
Mar 17, 2021 | 10.34 | 10.65 | 10.31 | 10.54 | 3,125,733 | +0.04(+0.38%) |
Mar 16, 2021 | 10.88 | 10.95 | 10.34 | 10.50 | 3,708,129 | -0.30(-2.78%) |
Mar 15, 2021 | 10.81 | 10.91 | 10.63 | 10.80 | 2,633,184 | +0.02(+0.19%) |
Mar 12, 2021 | 10.62 | 10.80 | 10.49 | 10.78 | 2,087,700 | -0.01(-0.09%) |
Mar 11, 2021 | 10.59 | 10.82 | 10.39 | 10.79 | 3,820,545 | +0.40(+3.85%) |
Mar 10, 2021 | 10.61 | 10.69 | 10.21 | 10.39 | 3,500,172 | -0.01(-0.10%) |
Mar 09, 2021 | 10.31 | 10.70 | 10.23 | 10.40 | 3,078,994 | +0.30(+2.97%) |
Mar 08, 2021 | 10.55 | 10.76 | 10.06 | 10.10 | 3,866,025 | -0.38(-3.63%) |
Mar 05, 2021 | 10.51 | 10.51 | 9.700 | 10.48 | 4,608,400 | +0.13(+1.26%) |
Mar 04, 2021 | 10.65 | 10.90 | 10.05 | 10.35 | 4,876,701 | -0.31(-2.91%) |
Mar 03, 2021 | 11.20 | 11.28 | 10.64 | 10.66 | 4,795,877 | -0.51(-4.57%) |
Mar 02, 2021 | 11.77 | 11.78 | 11.07 | 11.17 | 5,016,387 | -0.62(-5.26%) |
Mar 01, 2021 | 12.44 | 12.49 | 11.69 | 11.79 | 5,673,499 | -0.49(-3.99%) |
Feb 26, 2021 | 12.00 | 12.30 | 11.68 | 12.28 | 5,192,800 | +0.36(+3.02%) |
Feb 25, 2021 | 11.94 | 12.19 | 11.69 | 11.92 | 4,582,141 | +0.03(+0.25%) |
Feb 24, 2021 | 11.95 | 12.12 | 11.70 | 11.89 | 4,765,226 | -0.07(-0.59%) |
Feb 23, 2021 | 11.33 | 12.07 | 11.28 | 11.96 | 5,508,322 | +0.11(+0.93%) |
Feb 22, 2021 | 12.07 | 12.15 | 11.82 | 11.85 | 6,707,971 | -0.37(-3.03%) |
Feb 19, 2021 | 11.89 | 12.27 | 11.76 | 12.22 | 4,873,800 | +0.35(+2.95%) |
Feb 18, 2021 | 12.07 | 12.08 | 11.62 | 11.87 | 6,272,975 | -0.27(-2.22%) |
Feb 17, 2021 | 11.88 | 12.19 | 11.76 | 12.14 | 6,223,675 | +0.10(+0.83%) |
Feb 16, 2021 | 12.67 | 12.93 | 12.00 | 12.04 | 7,587,069 | -0.53(-4.22%) |
Feb 12, 2021 | 14.10 | 14.35 | 12.24 | 12.57 | 36,780,600 | -6.16(-32.89%) |
Feb 11, 2021 | 19.86 | 19.86 | 18.47 | 18.73 | 7,590,337 | -0.84(-4.29%) |
Feb 10, 2021 | 19.22 | 20.01 | 19.10 | 19.57 | 2,154,078 | +0.35(+1.82%) |
Feb 09, 2021 | 20.01 | 20.15 | 19.01 | 19.22 | 1,299,144 | -0.64(-3.22%) |
Feb 08, 2021 | 20.20 | 21.07 | 18.64 | 19.86 | 3,414,772 | -0.23(-1.14%) |
Feb 05, 2021 | 20.42 | 20.43 | 19.60 | 20.09 | 2,537,300 | -0.09(-0.45%) |
Feb 04, 2021 | 20.32 | 20.55 | 20.02 | 20.18 | 2,229,263 | +0.18(+0.90%) |
Feb 03, 2021 | 20.16 | 20.27 | 19.59 | 20.00 | 3,678,567 | -0.13(-0.65%) |
Feb 02, 2021 | 19.46 | 20.84 | 19.22 | 20.13 | 4,966,052 | +0.88(+4.57%) |