Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.580 | 9.580 | 8.085 | 8.085 | 800 | -0.24(-2.92%) |
Apr 29, 2021 | 8.820 | 8.820 | 8.328 | 8.328 | 1,636 | -0.93(-10.06%) |
Apr 28, 2021 | 8.700 | 9.500 | 8.700 | 9.260 | 1,841 | -0.13(-1.38%) |
Apr 27, 2021 | 10.94 | 10.99 | 8.800 | 9.390 | 5,662 | +1.04(+12.42%) |
Apr 26, 2021 | 6.950 | 8.520 | 6.950 | 8.353 | 2,120 | +1.74(+26.36%) |
Apr 23, 2021 | 7.450 | 7.450 | 6.610 | 6.610 | 400 | -0.59(-8.19%) |
Apr 22, 2021 | 6.900 | 7.250 | 6.900 | 7.200 | 3,824 | +0.70(+10.77%) |
Apr 21, 2021 | 7.200 | 7.200 | 6.400 | 6.500 | 3,094 | -0.39(-5.63%) |
Apr 20, 2021 | 6.510 | 7.000 | 6.100 | 6.888 | 3,179 | +0.14(+2.05%) |
Apr 19, 2021 | 9.190 | 9.190 | 6.750 | 6.750 | 3,716 | -2.43(-26.50%) |
Apr 16, 2021 | 8.000 | 9.183 | 7.000 | 9.183 | 8,600 | +1.18(+14.79%) |
Apr 15, 2021 | 8.000 | 8.000 | 8.000 | 8.000 | 669 | -0.30(-3.56%) |
Apr 14, 2021 | 8.840 | 8.840 | 8.295 | 8.295 | 1,734 | -0.62(-6.90%) |
Apr 13, 2021 | 9.210 | 9.210 | 8.690 | 8.910 | 4,063 | -0.34(-3.67%) |
Apr 12, 2021 | 11.10 | 11.10 | 9.250 | 9.250 | 6,931 | -1.87(-16.82%) |
Apr 09, 2021 | 11.44 | 11.44 | 11.11 | 11.12 | 2,600 | -0.42(-3.64%) |
Apr 08, 2021 | 11.39 | 11.54 | 11.39 | 11.54 | 891 | -0.20(-1.73%) |
Apr 07, 2021 | 13.16 | 13.16 | 11.56 | 11.74 | 2,667 | -1.41(-10.70%) |
Apr 06, 2021 | 11.91 | 13.16 | 11.81 | 13.15 | 2,351 | +1.29(+10.92%) |
Apr 05, 2021 | 11.19 | 12.04 | 11.19 | 11.86 | 2,768 | +0.55(+4.91%) |
Apr 01, 2021 | 11.28 | 11.30 | 11.28 | 11.30 | 700 | +0.37(+3.40%) |
Mar 31, 2021 | 10.83 | 11.85 | 10.80 | 10.93 | 2,661 | +0.53(+5.08%) |
Mar 30, 2021 | 10.00 | 11.01 | 9.990 | 10.40 | 4,131 | -0.65(-5.88%) |
Mar 29, 2021 | 10.49 | 11.23 | 10.17 | 11.05 | 1,634 | +0.85(+8.33%) |
Mar 26, 2021 | 11.35 | 11.35 | 9.990 | 10.20 | 4,500 | -0.79(-7.19%) |
Mar 25, 2021 | 11.03 | 11.08 | 10.00 | 10.99 | 6,609 | +0.24(+2.23%) |
Mar 24, 2021 | 11.57 | 11.75 | 10.75 | 10.75 | 3,085 | -1.16(-9.74%) |
Mar 23, 2021 | 13.95 | 13.95 | 11.91 | 11.91 | 3,653 | -2.06(-14.75%) |
Mar 22, 2021 | 13.70 | 13.97 | 12.30 | 13.97 | 4,335 | +1.22(+9.57%) |
Mar 19, 2021 | 12.61 | 13.49 | 12.54 | 12.75 | 4,400 | +0.72(+5.99%) |
Mar 18, 2021 | 12.52 | 14.55 | 11.99 | 12.03 | 5,827 | -1.19(-9.00%) |
Mar 17, 2021 | 11.58 | 13.22 | 11.57 | 13.22 | 3,273 | +0.96(+7.83%) |
Mar 16, 2021 | 12.75 | 12.92 | 12.26 | 12.26 | 1,602 | -0.11(-0.89%) |
Mar 15, 2021 | 11.51 | 13.44 | 11.01 | 12.37 | 12,394 | +1.18(+10.55%) |
Mar 12, 2021 | 11.14 | 11.47 | 11.10 | 11.19 | 8,400 | -0.16(-1.41%) |
Mar 11, 2021 | 12.10 | 12.10 | 10.93 | 11.35 | 4,246 | +0.27(+2.44%) |
Mar 10, 2021 | 12.25 | 12.52 | 10.67 | 11.08 | 6,394 | -0.97(-8.05%) |
Mar 09, 2021 | 10.28 | 13.50 | 10.28 | 12.05 | 6,253 | +1.50(+14.22%) |
Mar 08, 2021 | 12.04 | 12.49 | 10.22 | 10.55 | 10,263 | -0.80(-7.05%) |
Mar 05, 2021 | 13.59 | 13.66 | 9.000 | 11.35 | 30,800 | -2.24(-16.46%) |
Mar 04, 2021 | 14.01 | 15.71 | 12.36 | 13.59 | 11,541 | -1.37(-9.15%) |
Mar 03, 2021 | 17.09 | 17.09 | 14.84 | 14.96 | 3,659 | -1.26(-7.80%) |
Mar 02, 2021 | 15.40 | 17.18 | 14.55 | 16.22 | 20,986 | +3.14(+24.01%) |
Mar 01, 2021 | 12.54 | 13.61 | 12.25 | 13.08 | 8,947 | +0.45(+3.56%) |
Feb 26, 2021 | 13.80 | 15.55 | 11.94 | 12.63 | 26,900 | -1.87(-12.90%) |
Feb 25, 2021 | 13.65 | 19.76 | 13.65 | 14.50 | 38,436 | +1.48(+11.37%) |
Feb 24, 2021 | 13.10 | 14.54 | 13.00 | 13.02 | 18,765 | +0.35(+2.76%) |
Feb 23, 2021 | 12.00 | 13.22 | 10.00 | 12.67 | 15,673 | -0.62(-4.63%) |
Feb 22, 2021 | 12.25 | 15.41 | 12.21 | 13.29 | 34,707 | +1.04(+8.45%) |
Feb 19, 2021 | 11.83 | 13.50 | 11.27 | 12.25 | 17,500 | +0.20(+1.66%) |
Feb 18, 2021 | 12.35 | 12.50 | 10.97 | 12.05 | 9,818 | -0.44(-3.52%) |
Feb 17, 2021 | 10.40 | 12.62 | 10.01 | 12.49 | 12,168 | +1.49(+13.55%) |
Feb 16, 2021 | 10.85 | 11.10 | 9.050 | 11.00 | 16,217 | +0.15(+1.38%) |
Feb 12, 2021 | 11.60 | 11.60 | 8.070 | 10.85 | 23,300 | -0.85(-7.26%) |
Feb 11, 2021 | 13.65 | 13.79 | 10.80 | 11.70 | 37,932 | -0.90(-7.14%) |
Feb 10, 2021 | 9.950 | 15.00 | 9.910 | 12.60 | 117,969 | +3.54(+39.07%) |
Feb 09, 2021 | 8.250 | 12.66 | 6.410 | 9.060 | 194,603 | +1.24(+15.86%) |
Feb 08, 2021 | 4.750 | 8.490 | 4.700 | 7.820 | 129,972 | +3.17(+68.17%) |
Feb 05, 2021 | 4.950 | 5.000 | 4.650 | 4.650 | 3,100 | -0.30(-6.06%) |
Feb 04, 2021 | 4.760 | 5.230 | 4.500 | 4.950 | 46,292 | -0.01(-0.20%) |
Feb 03, 2021 | 4.780 | 4.990 | 4.780 | 4.960 | 2,448 | +0.16(+3.33%) |
Feb 02, 2021 | 4.820 | 5.000 | 4.600 | 4.800 | 7,709 | +0.15(+3.23%) |