Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.520 | 9.900 | 9.520 | 9.680 | 32,800 | +0.16(+1.68%) |
Apr 29, 2021 | 9.520 | 9.690 | 9.290 | 9.520 | 62,249 | +0.02(+0.21%) |
Apr 28, 2021 | 9.490 | 9.595 | 9.300 | 9.500 | 34,692 | +0.01(+0.11%) |
Apr 27, 2021 | 9.660 | 9.900 | 9.260 | 9.490 | 58,617 | -0.21(-2.16%) |
Apr 26, 2021 | 9.700 | 9.835 | 9.290 | 9.700 | 102,139 | +0.26(+2.75%) |
Apr 23, 2021 | 9.400 | 9.550 | 9.280 | 9.440 | 59,100 | +0.16(+1.72%) |
Apr 22, 2021 | 9.600 | 9.797 | 8.900 | 9.280 | 136,366 | -0.21(-2.21%) |
Apr 21, 2021 | 9.560 | 9.930 | 9.300 | 9.490 | 416,505 | -0.01(-0.11%) |
Apr 20, 2021 | 9.930 | 10.02 | 9.300 | 9.500 | 111,390 | -0.20(-2.06%) |
Apr 19, 2021 | 10.93 | 10.98 | 9.580 | 9.700 | 517,104 | -0.44(-4.34%) |
Apr 16, 2021 | 10.39 | 10.42 | 9.855 | 10.14 | 392,900 | +0.84(+9.03%) |
Apr 15, 2021 | 10.10 | 10.10 | 9.300 | 9.300 | 65,287 | -0.55(-5.58%) |
Apr 14, 2021 | 9.590 | 10.28 | 9.590 | 9.850 | 49,583 | +0.18(+1.86%) |
Apr 13, 2021 | 9.640 | 10.01 | 9.500 | 9.670 | 479,121 | +0.08(+0.83%) |
Apr 12, 2021 | 10.39 | 10.39 | 9.450 | 9.590 | 93,837 | -0.83(-7.97%) |
Apr 09, 2021 | 10.54 | 10.78 | 10.32 | 10.42 | 50,700 | -0.29(-2.71%) |
Apr 08, 2021 | 10.62 | 10.88 | 10.21 | 10.71 | 44,836 | +0.51(+5.00%) |
Apr 07, 2021 | 10.36 | 10.45 | 10.00 | 10.20 | 24,226 | -0.17(-1.64%) |
Apr 06, 2021 | 10.44 | 10.54 | 9.954 | 10.37 | 34,512 | -0.17(-1.61%) |
Apr 05, 2021 | 10.70 | 10.92 | 9.890 | 10.54 | 34,210 | -0.06(-0.57%) |
Apr 01, 2021 | 10.99 | 11.09 | 10.27 | 10.60 | 47,400 | -0.23(-2.12%) |
Mar 31, 2021 | 9.770 | 11.29 | 9.230 | 10.83 | 110,001 | +0.78(+7.76%) |
Mar 30, 2021 | 9.410 | 10.12 | 9.400 | 10.05 | 112,117 | +0.83(+9.00%) |
Mar 29, 2021 | 12.42 | 12.85 | 9.220 | 9.220 | 268,913 | -3.63(-28.25%) |
Mar 26, 2021 | 13.70 | 15.42 | 12.60 | 12.85 | 184,100 | -0.99(-7.15%) |
Mar 25, 2021 | 13.15 | 15.50 | 13.10 | 13.84 | 887,208 | +2.34(+20.35%) |
Mar 24, 2021 | 12.00 | 12.99 | 11.23 | 11.50 | 203,812 | -0.09(-0.78%) |
Mar 23, 2021 | 11.16 | 12.20 | 10.96 | 11.59 | 94,861 | +0.20(+1.76%) |
Mar 22, 2021 | 11.05 | 11.40 | 10.32 | 11.39 | 73,877 | +0.20(+1.79%) |
Mar 19, 2021 | 11.28 | 11.98 | 10.95 | 11.19 | 254,300 | -0.30(-2.61%) |
Mar 18, 2021 | 11.62 | 12.00 | 11.32 | 11.49 | 87,895 | -0.37(-3.12%) |
Mar 17, 2021 | 10.50 | 11.93 | 10.10 | 11.86 | 87,274 | +1.36(+12.95%) |
Mar 16, 2021 | 10.70 | 11.15 | 9.810 | 10.50 | 135,847 | +0.18(+1.74%) |
Mar 15, 2021 | 9.250 | 10.58 | 9.060 | 10.32 | 230,911 | +1.24(+13.66%) |
Mar 12, 2021 | 8.300 | 9.200 | 7.700 | 9.080 | 196,100 | +0.65(+7.71%) |
Mar 11, 2021 | 7.550 | 8.750 | 7.550 | 8.430 | 144,082 | +0.88(+11.66%) |
Mar 10, 2021 | 7.490 | 8.170 | 7.320 | 7.550 | 66,018 | +0.31(+4.28%) |
Mar 09, 2021 | 7.410 | 7.920 | 6.980 | 7.240 | 54,231 | +0.15(+2.12%) |
Mar 08, 2021 | 7.860 | 7.880 | 7.000 | 7.090 | 49,760 | -0.70(-8.99%) |
Mar 05, 2021 | 8.280 | 8.280 | 7.560 | 7.790 | 35,100 | -0.49(-5.92%) |
Mar 04, 2021 | 8.720 | 9.020 | 8.100 | 8.280 | 51,912 | -0.40(-4.61%) |
Mar 03, 2021 | 8.800 | 9.613 | 8.610 | 8.680 | 78,180 | -0.23(-2.58%) |
Mar 02, 2021 | 9.030 | 9.440 | 8.860 | 8.910 | 41,210 | +0.04(+0.45%) |
Mar 01, 2021 | 9.780 | 9.997 | 8.800 | 8.870 | 70,696 | +0.60(+7.26%) |
Feb 26, 2021 | 9.410 | 9.410 | 8.010 | 8.270 | 80,800 | -1.19(-12.58%) |
Feb 25, 2021 | 9.260 | 9.590 | 9.010 | 9.460 | 36,574 | +0.20(+2.16%) |
Feb 24, 2021 | 9.270 | 9.590 | 9.110 | 9.260 | 26,559 | +0.06(+0.65%) |
Feb 23, 2021 | 9.741 | 9.900 | 9.130 | 9.200 | 83,284 | -1.10(-10.68%) |
Feb 22, 2021 | 9.560 | 10.34 | 9.463 | 10.30 | 56,032 | +0.64(+6.63%) |
Feb 19, 2021 | 9.150 | 9.738 | 9.150 | 9.660 | 54,000 | +0.40(+4.32%) |
Feb 18, 2021 | 9.930 | 9.930 | 9.200 | 9.260 | 30,164 | -0.66(-6.65%) |
Feb 17, 2021 | 10.50 | 10.52 | 9.570 | 9.920 | 30,616 | -0.28(-2.75%) |
Feb 16, 2021 | 10.90 | 10.96 | 9.750 | 10.20 | 37,382 | -0.59(-5.47%) |
Feb 12, 2021 | 10.96 | 11.00 | 10.79 | 10.79 | 12,400 | -0.01(-0.09%) |
Feb 11, 2021 | 10.74 | 11.06 | 10.43 | 10.80 | 25,142 | +0.10(+0.93%) |
Feb 10, 2021 | 11.08 | 11.15 | 10.70 | 10.70 | 25,413 | -0.26(-2.37%) |
Feb 09, 2021 | 10.76 | 11.49 | 10.76 | 10.96 | 40,614 | +0.23(+2.14%) |
Feb 08, 2021 | 11.02 | 11.48 | 10.59 | 10.73 | 37,442 | -0.13(-1.20%) |
Feb 05, 2021 | 10.32 | 11.39 | 10.32 | 10.86 | 44,900 | +0.47(+4.52%) |
Feb 04, 2021 | 11.20 | 12.20 | 10.03 | 10.39 | 81,366 | -0.41(-3.80%) |
Feb 03, 2021 | 9.073 | 12.10 | 9.073 | 10.80 | 290,614 | +1.74(+19.21%) |
Feb 02, 2021 | 8.700 | 9.600 | 8.700 | 9.060 | 53,722 | +0.49(+5.72%) |