Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.184 | 9.371 | 8.983 | 9.070 | 314,126 | -0.15(-1.68%) |
Apr 29, 2021 | 9.623 | 9.646 | 8.900 | 9.224 | 491,771 | -0.26(-2.71%) |
Apr 28, 2021 | 9.375 | 9.650 | 9.171 | 9.482 | 324,742 | +0.01(+0.14%) |
Apr 27, 2021 | 9.167 | 9.508 | 8.967 | 9.468 | 367,664 | +0.30(+3.29%) |
Apr 26, 2021 | 9.025 | 9.393 | 8.976 | 9.167 | 331,416 | +0.21(+2.38%) |
Apr 23, 2021 | 8.625 | 8.954 | 8.587 | 8.954 | 543,630 | +0.32(+3.75%) |
Apr 22, 2021 | 8.665 | 8.847 | 8.443 | 8.630 | 781,777 | +0.26(+3.07%) |
Apr 21, 2021 | 8.035 | 8.386 | 8.013 | 8.372 | 286,307 | +0.10(+1.23%) |
Apr 20, 2021 | 8.350 | 8.403 | 7.991 | 8.270 | 1,935,896 | -0.03(-0.37%) |
Apr 19, 2021 | 8.749 | 8.794 | 8.164 | 8.301 | 1,654,277 | -0.46(-5.27%) |
Apr 16, 2021 | 8.665 | 8.812 | 8.607 | 8.763 | 762,479 | -0.06(-0.70%) |
Apr 15, 2021 | 8.891 | 8.976 | 8.550 | 8.825 | 387,915 | -0.04(-0.45%) |
Apr 14, 2021 | 9.282 | 9.443 | 8.666 | 8.865 | 821,747 | -0.55(-5.80%) |
Apr 13, 2021 | 9.348 | 9.734 | 9.255 | 9.411 | 1,001,555 | +0.13(+1.39%) |
Apr 12, 2021 | 9.828 | 9.903 | 9.158 | 9.282 | 1,003,694 | -0.56(-5.72%) |
Apr 09, 2021 | 9.353 | 10.16 | 9.353 | 9.845 | 1,191,163 | +0.48(+5.17%) |
Apr 08, 2021 | 9.211 | 9.535 | 8.998 | 9.362 | 714,731 | +0.15(+1.64%) |
Apr 07, 2021 | 9.202 | 9.433 | 8.887 | 9.211 | 1,275,268 | +0.00(+0.00%) |
Apr 06, 2021 | 9.286 | 9.424 | 8.965 | 9.211 | 1,046,565 | -0.03(-0.34%) |
Apr 05, 2021 | 9.069 | 9.468 | 8.993 | 9.242 | 428,257 | +0.34(+3.84%) |
Apr 01, 2021 | 8.874 | 9.242 | 8.865 | 8.900 | 664,887 | +0.05(+0.60%) |
Mar 31, 2021 | 8.607 | 8.958 | 8.607 | 8.847 | 582,626 | +0.18(+2.05%) |
Mar 30, 2021 | 8.678 | 8.812 | 8.474 | 8.670 | 357,378 | +0.01(+0.15%) |
Mar 29, 2021 | 8.687 | 8.772 | 8.483 | 8.656 | 370,653 | -0.13(-1.46%) |
Mar 26, 2021 | 9.007 | 9.135 | 8.474 | 8.785 | 279,929 | -0.16(-1.74%) |
Mar 25, 2021 | 8.785 | 9.229 | 8.741 | 8.940 | 1,414,924 | +0.15(+1.72%) |
Mar 24, 2021 | 9.273 | 9.495 | 8.789 | 8.789 | 597,540 | -0.52(-5.62%) |
Mar 23, 2021 | 9.184 | 9.539 | 9.127 | 9.313 | 482,557 | +0.11(+1.21%) |
Mar 22, 2021 | 9.561 | 9.943 | 8.962 | 9.202 | 959,687 | -0.40(-4.20%) |
Mar 19, 2021 | 9.038 | 9.894 | 9.013 | 9.606 | 945,493 | +0.57(+6.28%) |
Mar 18, 2021 | 9.561 | 10.29 | 8.745 | 9.038 | 2,139,656 | -0.72(-7.41%) |
Mar 17, 2021 | 9.850 | 9.978 | 9.575 | 9.761 | 657,738 | -0.11(-1.12%) |
Mar 16, 2021 | 9.677 | 10.32 | 9.495 | 9.872 | 828,524 | -0.06(-0.58%) |
Mar 15, 2021 | 9.313 | 10.30 | 9.246 | 9.930 | 2,905,742 | +0.79(+8.69%) |
Mar 12, 2021 | 8.785 | 9.269 | 8.667 | 9.135 | 1,273,429 | +0.28(+3.21%) |
Mar 11, 2021 | 9.051 | 9.277 | 8.576 | 8.851 | 994,769 | -0.14(-1.53%) |
Mar 10, 2021 | 9.113 | 9.415 | 8.599 | 8.989 | 1,240,705 | -0.11(-1.17%) |
Mar 09, 2021 | 8.639 | 9.277 | 8.190 | 9.096 | 1,005,206 | +0.57(+6.66%) |
Mar 08, 2021 | 7.986 | 8.599 | 7.818 | 8.528 | 1,024,616 | +0.32(+3.84%) |
Mar 05, 2021 | 8.346 | 8.363 | 7.112 | 8.213 | 1,007,474 | +0.08(+1.04%) |
Mar 04, 2021 | 8.891 | 8.940 | 7.986 | 8.128 | 1,006,042 | -0.83(-9.26%) |
Mar 03, 2021 | 10.60 | 10.63 | 8.794 | 8.958 | 1,425,602 | -1.47(-14.12%) |
Mar 02, 2021 | 9.322 | 11.58 | 9.220 | 10.43 | 4,633,076 | +1.22(+13.19%) |
Mar 01, 2021 | 8.949 | 9.539 | 8.656 | 9.215 | 1,131,316 | +0.60(+7.01%) |
Feb 26, 2021 | 9.016 | 9.131 | 8.306 | 8.612 | 785,469 | +0.01(+0.10%) |
Feb 25, 2021 | 9.087 | 9.304 | 8.257 | 8.603 | 749,612 | -0.45(-4.95%) |
Feb 24, 2021 | 8.434 | 9.206 | 8.386 | 9.051 | 876,899 | +0.60(+7.14%) |
Feb 23, 2021 | 8.954 | 9.060 | 7.618 | 8.448 | 1,738,280 | -0.92(-9.85%) |
Feb 22, 2021 | 10.18 | 10.34 | 9.184 | 9.371 | 1,625,003 | -0.91(-8.89%) |
Feb 19, 2021 | 11.70 | 11.70 | 10.22 | 10.28 | 2,690,429 | -1.15(-10.05%) |
Feb 18, 2021 | 12.37 | 12.62 | 11.00 | 11.43 | 2,668,758 | +0.43(+3.95%) |
Feb 17, 2021 | 11.81 | 11.98 | 10.43 | 11.00 | 2,987,063 | -0.74(-6.28%) |
Feb 16, 2021 | 14.18 | 15.53 | 11.54 | 11.74 | 5,433,936 | -2.23(-15.98%) |
Feb 12, 2021 | 10.98 | 17.68 | 10.25 | 13.97 | 21,490,752 | +4.21(+43.09%) |