Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.499 | 8.625 | 8.462 | 8.490 | 3,607,870 | -0.04(-0.42%) |
Apr 29, 2021 | 8.535 | 8.562 | 8.390 | 8.526 | 3,731,627 | -0.16(-1.88%) |
Apr 28, 2021 | 8.544 | 8.734 | 8.508 | 8.689 | 4,841,086 | +0.01(+0.10%) |
Apr 27, 2021 | 9.150 | 9.150 | 8.662 | 8.680 | 6,901,343 | -0.39(-4.29%) |
Apr 26, 2021 | 9.069 | 9.087 | 8.942 | 9.069 | 3,637,922 | +0.09(+1.01%) |
Apr 23, 2021 | 9.150 | 9.227 | 8.920 | 8.978 | 4,037,447 | -0.05(-0.50%) |
Apr 22, 2021 | 9.196 | 9.250 | 8.933 | 9.024 | 5,690,873 | -0.25(-2.73%) |
Apr 21, 2021 | 9.087 | 9.313 | 9.006 | 9.277 | 4,257,209 | +0.27(+3.02%) |
Apr 20, 2021 | 8.888 | 9.087 | 8.834 | 9.006 | 4,780,506 | +0.07(+0.81%) |
Apr 19, 2021 | 8.996 | 9.105 | 8.815 | 8.933 | 2,921,043 | -0.18(-1.99%) |
Apr 16, 2021 | 9.114 | 9.132 | 9.006 | 9.114 | 6,712,248 | +0.16(+1.82%) |
Apr 15, 2021 | 8.580 | 9.042 | 8.544 | 8.951 | 6,316,743 | +0.48(+5.66%) |
Apr 14, 2021 | 8.544 | 8.634 | 8.390 | 8.472 | 7,060,457 | -0.11(-1.27%) |
Apr 13, 2021 | 8.517 | 8.698 | 8.444 | 8.580 | 7,105,390 | +0.01(+0.11%) |
Apr 12, 2021 | 8.861 | 8.861 | 8.512 | 8.571 | 4,867,391 | -0.37(-4.15%) |
Apr 09, 2021 | 8.861 | 9.015 | 8.815 | 8.942 | 3,020,296 | -0.14(-1.59%) |
Apr 08, 2021 | 9.196 | 9.223 | 9.078 | 9.087 | 6,256,134 | -0.05(-0.59%) |
Apr 07, 2021 | 9.168 | 9.196 | 9.060 | 9.141 | 5,896,147 | -0.12(-1.27%) |
Apr 06, 2021 | 9.358 | 9.404 | 9.078 | 9.259 | 7,462,076 | -0.01(-0.10%) |
Apr 05, 2021 | 9.214 | 9.422 | 9.114 | 9.268 | 5,133,542 | +0.09(+0.99%) |
Apr 01, 2021 | 9.006 | 9.232 | 8.942 | 9.177 | 7,986,615 | +0.59(+6.85%) |
Mar 31, 2021 | 8.327 | 8.707 | 8.290 | 8.589 | 6,900,062 | +0.17(+2.04%) |
Mar 30, 2021 | 8.462 | 8.539 | 8.290 | 8.417 | 6,553,982 | -0.41(-4.62%) |
Mar 29, 2021 | 8.435 | 8.825 | 8.390 | 8.825 | 6,498,354 | +0.35(+4.17%) |
Mar 26, 2021 | 8.218 | 8.526 | 8.218 | 8.472 | 6,775,115 | +0.19(+2.30%) |
Mar 25, 2021 | 8.191 | 8.318 | 8.155 | 8.281 | 5,603,667 | +0.12(+1.44%) |
Mar 24, 2021 | 8.281 | 8.336 | 8.155 | 8.164 | 6,979,736 | -0.17(-2.06%) |
Mar 23, 2021 | 8.734 | 8.743 | 8.327 | 8.336 | 9,862,425 | -0.50(-5.64%) |
Mar 22, 2021 | 9.159 | 9.349 | 8.815 | 8.834 | 9,450,901 | -0.25(-2.79%) |
Mar 19, 2021 | 8.662 | 9.168 | 8.653 | 9.087 | 18,464,400 | +0.26(+2.97%) |
Mar 18, 2021 | 8.643 | 8.915 | 8.589 | 8.825 | 9,952,016 | +0.05(+0.52%) |
Mar 17, 2021 | 8.562 | 8.888 | 8.381 | 8.779 | 9,474,011 | +0.10(+1.15%) |
Mar 16, 2021 | 8.653 | 8.743 | 8.548 | 8.680 | 7,079,583 | +0.05(+0.63%) |
Mar 15, 2021 | 8.462 | 8.680 | 8.390 | 8.625 | 13,342,067 | +0.19(+2.25%) |
Mar 12, 2021 | 8.318 | 8.499 | 8.309 | 8.435 | 3,818,902 | -0.14(-1.58%) |
Mar 11, 2021 | 8.653 | 8.779 | 8.417 | 8.571 | 8,986,964 | +0.33(+3.99%) |
Mar 10, 2021 | 8.446 | 8.463 | 8.216 | 8.242 | 9,172,197 | -0.27(-3.22%) |
Mar 09, 2021 | 8.622 | 8.799 | 8.481 | 8.516 | 6,928,703 | +0.11(+1.37%) |
Mar 08, 2021 | 8.003 | 8.463 | 7.959 | 8.401 | 12,068,566 | +0.11(+1.39%) |
Mar 05, 2021 | 7.968 | 8.437 | 7.756 | 8.286 | 9,860,408 | +0.38(+4.81%) |
Mar 04, 2021 | 7.720 | 8.092 | 7.570 | 7.906 | 11,989,810 | +0.34(+4.56%) |
Mar 03, 2021 | 7.455 | 7.605 | 7.278 | 7.561 | 6,573,699 | -0.08(-1.04%) |
Mar 02, 2021 | 7.358 | 7.720 | 7.358 | 7.641 | 10,173,129 | +0.42(+5.88%) |
Mar 01, 2021 | 7.393 | 7.455 | 7.172 | 7.216 | 6,859,352 | -0.03(-0.37%) |
Feb 26, 2021 | 7.499 | 7.526 | 7.225 | 7.243 | 7,271,289 | -0.27(-3.65%) |
Feb 25, 2021 | 7.552 | 7.720 | 7.464 | 7.517 | 9,260,808 | -0.29(-3.74%) |
Feb 24, 2021 | 7.490 | 7.888 | 7.376 | 7.809 | 7,996,670 | +0.12(+1.61%) |
Feb 23, 2021 | 7.756 | 7.827 | 7.499 | 7.685 | 6,114,596 | -0.31(-3.87%) |
Feb 22, 2021 | 7.659 | 8.074 | 7.614 | 7.995 | 8,255,576 | +0.53(+7.11%) |
Feb 19, 2021 | 7.561 | 7.605 | 7.420 | 7.464 | 7,027,495 | -0.20(-2.65%) |
Feb 18, 2021 | 7.641 | 7.809 | 7.411 | 7.667 | 6,497,527 | -0.02(-0.23%) |
Feb 17, 2021 | 7.835 | 7.871 | 7.623 | 7.685 | 7,239,513 | -0.32(-3.98%) |
Feb 16, 2021 | 8.180 | 8.225 | 7.933 | 8.003 | 8,977,048 | -0.38(-4.54%) |
Feb 12, 2021 | 8.269 | 8.490 | 8.154 | 8.384 | 3,256,611 | +0.08(+0.96%) |
Feb 11, 2021 | 8.481 | 8.552 | 8.233 | 8.304 | 4,694,760 | -0.27(-3.20%) |
Feb 10, 2021 | 8.720 | 8.737 | 8.463 | 8.578 | 4,040,808 | +0.27(+3.30%) |
Feb 09, 2021 | 8.401 | 8.401 | 8.242 | 8.304 | 5,404,611 | -0.04(-0.53%) |
Feb 08, 2021 | 8.481 | 8.516 | 8.304 | 8.348 | 5,170,555 | +0.13(+1.61%) |
Feb 05, 2021 | 8.083 | 8.216 | 8.003 | 8.216 | 4,927,886 | +0.26(+3.22%) |
Feb 04, 2021 | 7.871 | 8.030 | 7.667 | 7.959 | 8,305,894 | -0.16(-1.96%) |
Feb 03, 2021 | 8.118 | 8.233 | 8.056 | 8.118 | 5,104,866 | +0.00(+0.00%) |
Feb 02, 2021 | 8.278 | 8.278 | 8.110 | 8.118 | 6,064,066 | -0.43(-5.07%) |