Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.60 | 10.98 | 10.41 | 10.98 | 92,000 | +0.37(+3.49%) |
Apr 29, 2021 | 11.18 | 11.18 | 10.52 | 10.61 | 175,236 | -0.45(-4.07%) |
Apr 28, 2021 | 11.54 | 11.58 | 11.03 | 11.06 | 117,140 | -0.56(-4.86%) |
Apr 27, 2021 | 11.40 | 11.76 | 11.24 | 11.62 | 98,093 | +0.26(+2.24%) |
Apr 26, 2021 | 11.11 | 11.47 | 11.07 | 11.37 | 126,694 | +0.30(+2.71%) |
Apr 23, 2021 | 10.70 | 11.15 | 10.62 | 11.07 | 78,500 | +0.39(+3.65%) |
Apr 22, 2021 | 10.40 | 10.97 | 10.37 | 10.68 | 89,835 | +0.23(+2.20%) |
Apr 21, 2021 | 10.02 | 10.65 | 9.580 | 10.45 | 120,547 | +0.44(+4.40%) |
Apr 20, 2021 | 10.49 | 10.49 | 9.887 | 10.01 | 206,097 | -0.50(-4.76%) |
Apr 19, 2021 | 10.65 | 10.79 | 10.11 | 10.51 | 130,845 | -0.10(-0.94%) |
Apr 16, 2021 | 10.95 | 10.95 | 10.47 | 10.61 | 166,100 | -0.12(-1.12%) |
Apr 15, 2021 | 10.65 | 10.93 | 10.56 | 10.73 | 214,954 | +0.11(+1.04%) |
Apr 14, 2021 | 10.07 | 10.97 | 9.780 | 10.62 | 592,302 | +0.62(+6.20%) |
Apr 13, 2021 | 9.810 | 10.09 | 9.530 | 10.00 | 161,073 | +0.19(+1.94%) |
Apr 12, 2021 | 9.560 | 9.930 | 9.190 | 9.810 | 130,736 | +0.25(+2.62%) |
Apr 09, 2021 | 10.01 | 10.20 | 9.250 | 9.560 | 325,600 | +0.56(+6.22%) |
Apr 08, 2021 | 9.100 | 9.190 | 8.750 | 9.000 | 51,234 | -0.09(-0.99%) |
Apr 07, 2021 | 9.260 | 9.360 | 8.970 | 9.090 | 51,644 | -0.16(-1.73%) |
Apr 06, 2021 | 9.140 | 9.390 | 8.940 | 9.250 | 55,866 | +0.14(+1.54%) |
Apr 05, 2021 | 9.500 | 9.500 | 9.010 | 9.110 | 66,504 | -0.30(-3.19%) |
Apr 01, 2021 | 9.100 | 9.480 | 8.905 | 9.410 | 115,300 | +0.38(+4.21%) |
Mar 31, 2021 | 8.610 | 9.040 | 8.570 | 9.030 | 96,585 | +0.50(+5.86%) |
Mar 30, 2021 | 8.360 | 8.650 | 8.150 | 8.530 | 87,213 | +0.16(+1.91%) |
Mar 29, 2021 | 8.400 | 8.980 | 8.330 | 8.370 | 107,498 | -0.01(-0.12%) |
Mar 26, 2021 | 8.650 | 8.731 | 8.330 | 8.380 | 423,400 | -0.20(-2.33%) |
Mar 25, 2021 | 8.430 | 8.805 | 8.150 | 8.580 | 354,692 | +0.08(+0.94%) |
Mar 24, 2021 | 9.140 | 9.300 | 8.350 | 8.500 | 243,292 | -0.66(-7.21%) |
Mar 23, 2021 | 9.520 | 9.645 | 8.900 | 9.160 | 159,191 | -0.35(-3.68%) |
Mar 22, 2021 | 9.940 | 9.960 | 9.500 | 9.510 | 218,615 | -0.28(-2.86%) |
Mar 19, 2021 | 9.990 | 10.26 | 9.760 | 9.790 | 672,400 | -0.28(-2.78%) |
Mar 18, 2021 | 9.930 | 10.38 | 9.670 | 10.07 | 560,210 | -0.07(-0.69%) |
Mar 17, 2021 | 9.310 | 10.40 | 8.890 | 10.14 | 664,838 | +0.96(+10.46%) |
Mar 16, 2021 | 8.600 | 9.200 | 8.340 | 9.180 | 474,594 | +0.74(+8.77%) |
Mar 15, 2021 | 7.950 | 8.570 | 7.850 | 8.440 | 581,523 | +0.46(+5.76%) |
Mar 12, 2021 | 7.930 | 8.300 | 7.640 | 7.980 | 425,500 | +0.05(+0.63%) |
Mar 11, 2021 | 8.080 | 8.080 | 7.530 | 7.930 | 331,969 | +0.10(+1.28%) |
Mar 10, 2021 | 8.030 | 8.250 | 7.680 | 7.830 | 394,551 | +0.43(+5.81%) |
Mar 09, 2021 | 7.500 | 7.660 | 7.100 | 7.400 | 437,371 | +0.30(+4.23%) |
Mar 08, 2021 | 8.290 | 8.290 | 7.060 | 7.100 | 365,267 | -1.05(-12.88%) |
Mar 05, 2021 | 7.010 | 8.270 | 6.890 | 8.150 | 625,800 | +1.15(+16.43%) |
Mar 04, 2021 | 8.100 | 8.160 | 6.820 | 7.000 | 505,167 | -1.13(-13.90%) |
Mar 03, 2021 | 8.000 | 8.520 | 7.910 | 8.130 | 2,961,161 | -1.01(-11.05%) |
Mar 02, 2021 | 7.890 | 9.140 | 7.840 | 9.140 | 264,450 | +0.39(+4.46%) |
Mar 01, 2021 | 8.800 | 10.20 | 7.800 | 8.750 | 3,528,582 | +1.32(+17.77%) |
Feb 26, 2021 | 7.600 | 7.660 | 7.240 | 7.430 | 89,100 | -0.01(-0.13%) |
Feb 25, 2021 | 7.670 | 7.940 | 7.345 | 7.440 | 93,431 | -0.04(-0.53%) |
Feb 24, 2021 | 7.210 | 7.690 | 7.110 | 7.480 | 131,141 | +0.27(+3.74%) |
Feb 23, 2021 | 7.179 | 7.357 | 6.596 | 7.210 | 109,114 | -0.07(-0.96%) |
Feb 22, 2021 | 7.650 | 8.010 | 7.250 | 7.280 | 115,296 | -0.34(-4.46%) |
Feb 19, 2021 | 8.110 | 8.496 | 7.560 | 7.620 | 244,200 | -0.48(-5.93%) |
Feb 18, 2021 | 8.620 | 8.640 | 8.100 | 8.100 | 81,559 | -0.46(-5.37%) |
Feb 17, 2021 | 8.430 | 8.650 | 8.300 | 8.560 | 182,850 | -0.15(-1.72%) |
Feb 16, 2021 | 9.710 | 9.922 | 8.500 | 8.710 | 215,502 | -0.81(-8.51%) |
Feb 12, 2021 | 9.240 | 10.00 | 8.030 | 9.520 | 289,600 | +0.37(+4.04%) |
Feb 11, 2021 | 9.020 | 9.750 | 8.430 | 9.150 | 319,485 | +0.40(+4.57%) |
Feb 10, 2021 | 7.090 | 9.500 | 7.000 | 8.750 | 473,017 | +1.86(+27.00%) |
Feb 09, 2021 | 6.120 | 6.940 | 6.110 | 6.890 | 193,632 | +0.77(+12.58%) |
Feb 08, 2021 | 6.300 | 6.700 | 6.000 | 6.120 | 127,933 | +0.01(+0.16%) |
Feb 05, 2021 | 6.150 | 6.300 | 6.000 | 6.110 | 172,500 | -0.04(-0.65%) |
Feb 04, 2021 | 6.080 | 6.400 | 5.830 | 6.150 | 131,219 | +0.21(+3.54%) |
Feb 03, 2021 | 5.900 | 6.940 | 5.520 | 5.940 | 197,109 | +0.09(+1.54%) |
Feb 02, 2021 | 5.230 | 6.271 | 5.200 | 5.850 | 91,288 | +0.61(+11.64%) |