Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.520 | 7.810 | 7.280 | 7.340 | 13,968,200 | -0.37(-4.80%) |
Apr 29, 2021 | 8.000 | 8.090 | 7.470 | 7.710 | 17,606,480 | -0.25(-3.14%) |
Apr 28, 2021 | 8.110 | 8.190 | 7.830 | 7.960 | 18,689,648 | -0.17(-2.09%) |
Apr 27, 2021 | 9.150 | 9.330 | 7.860 | 8.130 | 59,034,164 | -0.10(-1.22%) |
Apr 26, 2021 | 7.660 | 8.350 | 7.570 | 8.230 | 20,986,304 | +0.74(+9.88%) |
Apr 23, 2021 | 7.260 | 7.560 | 7.140 | 7.490 | 12,313,900 | +0.24(+3.31%) |
Apr 22, 2021 | 7.710 | 7.770 | 7.090 | 7.250 | 20,693,532 | -0.14(-1.89%) |
Apr 21, 2021 | 7.120 | 7.440 | 6.850 | 7.390 | 22,497,816 | +0.25(+3.50%) |
Apr 20, 2021 | 7.050 | 7.790 | 6.870 | 7.140 | 68,260,712 | +0.50(+7.53%) |
Apr 19, 2021 | 7.180 | 7.200 | 6.570 | 6.640 | 21,214,588 | -0.68(-9.29%) |
Apr 16, 2021 | 6.920 | 7.330 | 6.690 | 7.320 | 14,042,600 | +0.24(+3.39%) |
Apr 15, 2021 | 7.690 | 7.700 | 6.830 | 7.080 | 21,295,636 | -0.52(-6.84%) |
Apr 14, 2021 | 7.720 | 8.160 | 7.550 | 7.600 | 15,778,204 | -0.03(-0.39%) |
Apr 13, 2021 | 7.460 | 7.740 | 7.350 | 7.630 | 14,876,870 | +0.29(+3.95%) |
Apr 12, 2021 | 7.870 | 7.900 | 7.260 | 7.340 | 15,342,922 | -0.48(-6.14%) |
Apr 09, 2021 | 7.840 | 8.100 | 7.790 | 7.820 | 7,669,600 | -0.11(-1.39%) |
Apr 08, 2021 | 7.740 | 8.020 | 7.670 | 7.930 | 13,070,004 | +0.25(+3.26%) |
Apr 07, 2021 | 8.190 | 8.220 | 7.620 | 7.680 | 17,252,774 | -0.59(-7.13%) |
Apr 06, 2021 | 8.050 | 8.310 | 7.880 | 8.270 | 12,400,769 | +0.09(+1.10%) |
Apr 05, 2021 | 8.400 | 8.550 | 8.080 | 8.180 | 12,465,945 | -0.15(-1.80%) |
Apr 01, 2021 | 9.050 | 9.060 | 8.240 | 8.330 | 18,666,000 | -0.26(-3.03%) |
Mar 31, 2021 | 8.600 | 8.750 | 8.380 | 8.590 | 14,635,361 | +0.24(+2.87%) |
Mar 30, 2021 | 7.950 | 8.480 | 7.680 | 8.350 | 17,998,084 | +0.14(+1.71%) |
Mar 29, 2021 | 8.730 | 8.950 | 8.110 | 8.210 | 14,865,459 | -0.54(-6.17%) |
Mar 26, 2021 | 8.910 | 9.020 | 8.260 | 8.750 | 16,495,900 | -0.21(-2.34%) |
Mar 25, 2021 | 8.030 | 9.100 | 7.790 | 8.960 | 22,069,132 | +0.58(+6.92%) |
Mar 24, 2021 | 9.250 | 9.350 | 8.360 | 8.380 | 20,279,612 | -0.74(-8.11%) |
Mar 23, 2021 | 9.880 | 9.950 | 9.030 | 9.120 | 18,047,736 | -0.71(-7.22%) |
Mar 22, 2021 | 10.38 | 10.44 | 9.830 | 9.830 | 16,471,813 | -0.37(-3.63%) |
Mar 19, 2021 | 9.950 | 10.43 | 9.720 | 10.20 | 17,588,300 | +0.07(+0.69%) |
Mar 18, 2021 | 10.84 | 11.05 | 10.02 | 10.13 | 19,805,152 | -0.96(-8.66%) |
Mar 17, 2021 | 9.930 | 11.13 | 9.750 | 11.09 | 22,606,586 | +0.80(+7.77%) |
Mar 16, 2021 | 11.44 | 11.57 | 10.01 | 10.29 | 25,643,376 | -1.20(-10.44%) |
Mar 15, 2021 | 11.59 | 11.60 | 11.03 | 11.49 | 21,046,162 | +0.18(+1.59%) |
Mar 12, 2021 | 10.41 | 11.39 | 10.11 | 11.31 | 27,982,500 | +0.21(+1.89%) |
Mar 11, 2021 | 9.000 | 11.16 | 8.820 | 11.10 | 45,792,024 | +1.72(+18.34%) |
Mar 10, 2021 | 10.22 | 10.48 | 9.110 | 9.380 | 37,684,660 | -0.10(-1.05%) |
Mar 09, 2021 | 8.610 | 9.740 | 8.260 | 9.480 | 35,905,024 | +1.53(+19.25%) |
Mar 08, 2021 | 8.120 | 8.850 | 7.780 | 7.950 | 39,369,784 | +0.34(+4.47%) |
Mar 05, 2021 | 7.990 | 8.080 | 6.500 | 7.610 | 50,793,600 | -0.18(-2.31%) |
Mar 04, 2021 | 8.400 | 9.250 | 7.080 | 7.790 | 52,712,468 | -0.98(-11.17%) |
Mar 03, 2021 | 9.700 | 9.830 | 8.560 | 8.770 | 29,259,908 | -0.84(-8.74%) |
Mar 02, 2021 | 10.44 | 10.49 | 9.570 | 9.610 | 19,983,078 | -0.65(-6.34%) |
Mar 01, 2021 | 10.36 | 10.66 | 9.870 | 10.26 | 19,886,936 | +0.42(+4.27%) |
Feb 26, 2021 | 9.950 | 10.75 | 9.500 | 9.840 | 29,252,600 | -0.34(-3.34%) |
Feb 25, 2021 | 11.40 | 11.78 | 10.00 | 10.18 | 28,533,572 | -1.64(-13.87%) |
Feb 24, 2021 | 11.65 | 12.45 | 11.08 | 11.82 | 21,449,752 | +0.56(+4.97%) |
Feb 23, 2021 | 10.72 | 11.97 | 9.600 | 11.26 | 45,681,300 | -1.19(-9.56%) |
Feb 22, 2021 | 13.50 | 13.67 | 12.26 | 12.45 | 31,606,182 | -1.42(-10.24%) |
Feb 19, 2021 | 14.02 | 14.59 | 13.60 | 13.87 | 23,500,600 | +0.32(+2.36%) |
Feb 18, 2021 | 14.09 | 14.43 | 13.50 | 13.55 | 27,895,092 | -0.99(-6.81%) |
Feb 17, 2021 | 14.97 | 15.48 | 14.25 | 14.54 | 27,302,104 | +0.01(+0.07%) |
Feb 16, 2021 | 14.51 | 15.15 | 14.00 | 14.53 | 68,769,272 | -1.07(-6.86%) |
Feb 12, 2021 | 15.28 | 16.14 | 14.82 | 15.60 | 14,198,900 | +0.13(+0.84%) |
Feb 11, 2021 | 15.85 | 16.10 | 14.55 | 15.47 | 16,804,532 | -0.20(-1.28%) |
Feb 10, 2021 | 17.00 | 17.77 | 15.02 | 15.67 | 26,987,844 | -1.05(-6.28%) |
Feb 09, 2021 | 15.98 | 17.10 | 15.51 | 16.72 | 24,519,576 | +0.68(+4.24%) |
Feb 08, 2021 | 15.04 | 16.66 | 15.01 | 16.04 | 28,933,988 | +1.14(+7.65%) |
Feb 05, 2021 | 14.80 | 15.37 | 14.16 | 14.90 | 18,279,800 | +0.18(+1.22%) |
Feb 04, 2021 | 15.26 | 15.66 | 14.47 | 14.72 | 19,494,484 | -0.75(-4.85%) |
Feb 03, 2021 | 15.19 | 16.24 | 15.04 | 15.47 | 25,518,140 | +0.80(+5.45%) |
Feb 02, 2021 | 14.14 | 15.18 | 13.76 | 14.67 | 30,184,724 | +0.53(+3.75%) |