Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.400 | 9.537 | 9.140 | 9.200 | 148,000 | -0.31(-3.26%) |
Apr 29, 2021 | 9.820 | 9.940 | 9.390 | 9.510 | 124,800 | -0.20(-2.06%) |
Apr 28, 2021 | 9.970 | 10.08 | 9.710 | 9.710 | 254,439 | -0.26(-2.61%) |
Apr 27, 2021 | 10.33 | 10.63 | 9.860 | 9.970 | 237,098 | -0.24(-2.35%) |
Apr 26, 2021 | 9.780 | 10.24 | 9.780 | 10.21 | 260,445 | +0.37(+3.76%) |
Apr 23, 2021 | 10.02 | 10.02 | 9.750 | 9.840 | 129,900 | -0.14(-1.40%) |
Apr 22, 2021 | 9.950 | 10.23 | 9.900 | 9.980 | 156,900 | +0.08(+0.81%) |
Apr 21, 2021 | 9.550 | 9.920 | 9.550 | 9.900 | 140,023 | +0.26(+2.70%) |
Apr 20, 2021 | 9.930 | 9.930 | 9.430 | 9.640 | 193,610 | -0.31(-3.12%) |
Apr 19, 2021 | 9.930 | 10.13 | 9.690 | 9.950 | 104,831 | -0.07(-0.70%) |
Apr 16, 2021 | 10.14 | 10.20 | 9.840 | 10.02 | 174,500 | -0.13(-1.28%) |
Apr 15, 2021 | 10.37 | 10.39 | 10.03 | 10.15 | 172,111 | -0.05(-0.49%) |
Apr 14, 2021 | 10.25 | 10.57 | 10.11 | 10.20 | 216,623 | -0.04(-0.39%) |
Apr 13, 2021 | 10.27 | 10.41 | 10.10 | 10.24 | 273,159 | +0.02(+0.20%) |
Apr 12, 2021 | 10.08 | 10.40 | 10.01 | 10.22 | 222,360 | +0.10(+0.99%) |
Apr 09, 2021 | 10.32 | 10.51 | 9.780 | 10.12 | 379,700 | -0.73(-6.73%) |
Apr 08, 2021 | 10.57 | 10.98 | 10.50 | 10.85 | 135,083 | +0.45(+4.33%) |
Apr 07, 2021 | 10.80 | 10.81 | 10.37 | 10.40 | 342,076 | -0.41(-3.79%) |
Apr 06, 2021 | 10.85 | 11.10 | 10.70 | 10.81 | 177,440 | -0.06(-0.55%) |
Apr 05, 2021 | 10.71 | 11.01 | 10.49 | 10.87 | 317,856 | +0.23(+2.16%) |
Apr 01, 2021 | 10.46 | 11.07 | 10.46 | 10.64 | 171,300 | +0.14(+1.33%) |
Mar 31, 2021 | 10.38 | 10.97 | 10.38 | 10.50 | 175,191 | +0.25(+2.44%) |
Mar 30, 2021 | 10.26 | 10.40 | 10.07 | 10.25 | 181,764 | -0.14(-1.35%) |
Mar 29, 2021 | 10.60 | 10.84 | 10.26 | 10.39 | 113,881 | -0.21(-1.98%) |
Mar 26, 2021 | 10.35 | 10.64 | 10.08 | 10.60 | 269,800 | +0.25(+2.42%) |
Mar 25, 2021 | 10.23 | 10.51 | 9.920 | 10.35 | 212,511 | +0.00(+0.00%) |
Mar 24, 2021 | 11.09 | 11.09 | 10.31 | 10.35 | 167,024 | -0.58(-5.31%) |
Mar 23, 2021 | 11.35 | 11.54 | 10.75 | 10.93 | 206,363 | -0.50(-4.37%) |
Mar 22, 2021 | 11.20 | 11.73 | 11.20 | 11.43 | 333,977 | +0.24(+2.14%) |
Mar 19, 2021 | 11.26 | 11.94 | 11.18 | 11.19 | 1,307,400 | +0.03(+0.27%) |
Mar 18, 2021 | 12.16 | 12.22 | 11.05 | 11.16 | 794,013 | -1.02(-8.37%) |
Mar 17, 2021 | 12.12 | 12.26 | 11.63 | 12.18 | 288,830 | -0.06(-0.49%) |
Mar 16, 2021 | 13.01 | 13.17 | 12.01 | 12.24 | 451,365 | -0.61(-4.75%) |
Mar 15, 2021 | 12.87 | 13.35 | 12.62 | 12.85 | 240,975 | +0.13(+1.02%) |
Mar 12, 2021 | 12.50 | 12.86 | 12.09 | 12.72 | 149,900 | -0.02(-0.16%) |
Mar 11, 2021 | 12.32 | 13.09 | 12.26 | 12.74 | 194,102 | +0.64(+5.29%) |
Mar 10, 2021 | 12.57 | 12.77 | 11.99 | 12.10 | 171,424 | -0.09(-0.74%) |
Mar 09, 2021 | 11.67 | 12.48 | 11.67 | 12.19 | 533,251 | +0.82(+7.21%) |
Mar 08, 2021 | 11.49 | 11.86 | 11.27 | 11.37 | 195,956 | -0.07(-0.61%) |
Mar 05, 2021 | 11.46 | 11.46 | 10.39 | 11.44 | 292,600 | +0.18(+1.60%) |
Mar 04, 2021 | 12.21 | 12.21 | 10.92 | 11.26 | 302,971 | -0.83(-6.87%) |
Mar 03, 2021 | 12.47 | 12.64 | 11.92 | 12.09 | 519,339 | -0.47(-3.74%) |
Mar 02, 2021 | 12.60 | 12.85 | 12.44 | 12.56 | 486,076 | +0.00(+0.00%) |
Mar 01, 2021 | 12.59 | 12.84 | 12.24 | 12.56 | 191,357 | +0.26(+2.11%) |
Feb 26, 2021 | 12.42 | 12.69 | 11.91 | 12.30 | 284,200 | +0.02(+0.16%) |
Feb 25, 2021 | 11.97 | 12.46 | 11.70 | 12.28 | 663,977 | +0.29(+2.42%) |
Feb 24, 2021 | 11.97 | 12.09 | 11.48 | 11.99 | 249,819 | +0.08(+0.67%) |
Feb 23, 2021 | 12.05 | 12.06 | 11.13 | 11.91 | 437,213 | -0.22(-1.81%) |
Feb 22, 2021 | 11.80 | 12.17 | 11.75 | 12.13 | 306,366 | +0.04(+0.33%) |
Feb 19, 2021 | 12.09 | 12.24 | 11.84 | 12.09 | 469,400 | +0.14(+1.17%) |
Feb 18, 2021 | 12.00 | 12.15 | 11.65 | 11.95 | 861,878 | -0.20(-1.65%) |
Feb 17, 2021 | 13.27 | 13.30 | 12.01 | 12.15 | 936,933 | -1.15(-8.65%) |
Feb 16, 2021 | 15.32 | 15.65 | 12.92 | 13.30 | 1,039,204 | -1.79(-11.86%) |
Feb 12, 2021 | 16.93 | 17.04 | 14.76 | 15.09 | 814,600 | -3.42(-18.48%) |
Feb 11, 2021 | 18.09 | 18.51 | 17.42 | 18.51 | 317,622 | +0.78(+4.40%) |
Feb 10, 2021 | 18.38 | 18.38 | 17.23 | 17.73 | 210,996 | -0.56(-3.06%) |
Feb 09, 2021 | 17.30 | 18.44 | 17.15 | 18.29 | 260,790 | +1.03(+5.97%) |
Feb 08, 2021 | 16.95 | 17.74 | 16.86 | 17.26 | 271,085 | +0.57(+3.42%) |
Feb 05, 2021 | 18.50 | 20.11 | 16.36 | 16.69 | 1,423,200 | -1.60(-8.75%) |
Feb 04, 2021 | 17.75 | 18.50 | 17.75 | 18.29 | 272,842 | +0.55(+3.10%) |
Feb 03, 2021 | 18.49 | 18.50 | 17.62 | 17.74 | 130,894 | -0.60(-3.27%) |
Feb 02, 2021 | 18.32 | 18.49 | 18.03 | 18.34 | 403,415 | +0.38(+2.12%) |