Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.360 | 7.660 | 7.280 | 7.490 | 77,700 | +0.13(+1.77%) |
Apr 29, 2021 | 7.710 | 7.750 | 7.300 | 7.360 | 88,498 | -0.32(-4.17%) |
Apr 28, 2021 | 7.610 | 7.814 | 7.380 | 7.680 | 69,059 | -0.02(-0.26%) |
Apr 27, 2021 | 8.000 | 8.040 | 7.650 | 7.700 | 82,040 | -0.23(-2.90%) |
Apr 26, 2021 | 7.610 | 8.080 | 7.574 | 7.930 | 92,896 | +0.40(+5.31%) |
Apr 23, 2021 | 7.530 | 7.785 | 7.450 | 7.530 | 105,000 | -0.02(-0.26%) |
Apr 22, 2021 | 7.440 | 7.950 | 7.340 | 7.550 | 143,269 | +0.21(+2.86%) |
Apr 21, 2021 | 7.110 | 7.510 | 7.050 | 7.340 | 201,657 | +0.26(+3.67%) |
Apr 20, 2021 | 7.490 | 7.600 | 6.990 | 7.080 | 237,952 | -0.53(-6.96%) |
Apr 19, 2021 | 8.010 | 8.090 | 7.210 | 7.610 | 229,748 | -0.45(-5.58%) |
Apr 16, 2021 | 8.150 | 8.260 | 7.801 | 8.060 | 384,400 | +0.25(+3.20%) |
Apr 15, 2021 | 8.330 | 8.330 | 7.710 | 7.810 | 114,711 | -0.38(-4.64%) |
Apr 14, 2021 | 8.070 | 8.400 | 8.020 | 8.190 | 113,361 | +0.19(+2.37%) |
Apr 13, 2021 | 7.830 | 8.040 | 7.590 | 8.000 | 190,951 | +0.13(+1.65%) |
Apr 12, 2021 | 8.510 | 8.530 | 7.800 | 7.870 | 222,505 | -0.75(-8.70%) |
Apr 09, 2021 | 8.900 | 9.050 | 8.560 | 8.620 | 126,200 | -0.36(-4.01%) |
Apr 08, 2021 | 8.900 | 9.020 | 8.620 | 8.980 | 161,071 | +0.15(+1.70%) |
Apr 07, 2021 | 8.940 | 9.230 | 8.510 | 8.830 | 383,288 | -0.18(-2.00%) |
Apr 06, 2021 | 8.690 | 9.250 | 8.560 | 9.010 | 316,602 | +0.34(+3.92%) |
Apr 05, 2021 | 8.680 | 8.760 | 8.330 | 8.670 | 181,227 | +0.13(+1.52%) |
Apr 01, 2021 | 8.590 | 8.861 | 8.310 | 8.540 | 261,000 | +0.31(+3.77%) |
Mar 31, 2021 | 7.780 | 8.330 | 7.780 | 8.230 | 174,085 | +0.46(+5.92%) |
Mar 30, 2021 | 7.520 | 7.930 | 7.170 | 7.770 | 241,725 | +0.21(+2.78%) |
Mar 29, 2021 | 7.950 | 8.140 | 7.560 | 7.560 | 179,087 | -0.40(-5.03%) |
Mar 26, 2021 | 8.380 | 8.400 | 7.740 | 7.960 | 164,800 | -0.38(-4.56%) |
Mar 25, 2021 | 7.900 | 8.360 | 7.670 | 8.340 | 179,844 | +0.16(+1.96%) |
Mar 24, 2021 | 8.670 | 8.740 | 8.090 | 8.180 | 236,460 | -0.40(-4.66%) |
Mar 23, 2021 | 9.100 | 9.100 | 8.320 | 8.580 | 380,138 | -0.57(-6.23%) |
Mar 22, 2021 | 9.580 | 9.750 | 8.960 | 9.150 | 359,184 | -0.50(-5.18%) |
Mar 19, 2021 | 9.010 | 9.740 | 8.955 | 9.650 | 331,700 | +0.54(+5.93%) |
Mar 18, 2021 | 9.240 | 9.410 | 8.770 | 9.110 | 284,812 | -0.24(-2.57%) |
Mar 17, 2021 | 8.830 | 9.350 | 8.720 | 9.350 | 252,941 | +0.19(+2.07%) |
Mar 16, 2021 | 9.430 | 9.450 | 8.850 | 9.160 | 208,883 | -0.28(-2.97%) |
Mar 15, 2021 | 9.260 | 9.450 | 9.000 | 9.440 | 197,324 | +0.17(+1.83%) |
Mar 12, 2021 | 8.950 | 9.510 | 8.520 | 9.270 | 362,100 | +0.31(+3.46%) |
Mar 11, 2021 | 9.170 | 9.500 | 8.930 | 8.960 | 660,769 | +0.01(+0.11%) |
Mar 10, 2021 | 9.000 | 9.350 | 8.550 | 8.950 | 323,613 | -0.01(-0.11%) |
Mar 09, 2021 | 8.300 | 9.150 | 8.250 | 8.960 | 394,946 | +0.93(+11.58%) |
Mar 08, 2021 | 8.220 | 8.750 | 7.930 | 8.030 | 229,008 | -0.19(-2.31%) |
Mar 05, 2021 | 8.200 | 8.490 | 6.810 | 8.220 | 654,900 | +0.07(+0.86%) |
Mar 04, 2021 | 8.300 | 8.740 | 7.500 | 8.150 | 637,598 | -0.21(-2.51%) |
Mar 03, 2021 | 8.960 | 9.070 | 8.320 | 8.360 | 601,746 | -0.57(-6.38%) |
Mar 02, 2021 | 9.240 | 9.390 | 8.900 | 8.930 | 342,657 | -0.24(-2.62%) |
Mar 01, 2021 | 9.600 | 9.740 | 8.830 | 9.170 | 522,678 | -0.18(-1.93%) |
Feb 26, 2021 | 9.100 | 9.752 | 7.960 | 9.350 | 990,000 | +0.35(+3.89%) |
Feb 25, 2021 | 9.400 | 9.880 | 8.970 | 9.000 | 646,341 | -0.40(-4.26%) |
Feb 24, 2021 | 9.550 | 9.900 | 9.280 | 9.400 | 231,086 | -0.13(-1.36%) |
Feb 23, 2021 | 9.510 | 9.950 | 8.750 | 9.530 | 570,941 | -0.45(-4.51%) |
Feb 22, 2021 | 10.91 | 10.91 | 9.810 | 9.980 | 507,090 | -0.93(-8.52%) |
Feb 19, 2021 | 10.57 | 10.97 | 10.45 | 10.91 | 213,700 | +0.52(+5.00%) |
Feb 18, 2021 | 10.65 | 10.88 | 10.05 | 10.39 | 312,732 | -0.36(-3.35%) |
Feb 17, 2021 | 11.62 | 11.62 | 10.66 | 10.75 | 342,824 | -0.90(-7.73%) |
Feb 16, 2021 | 10.80 | 11.76 | 10.57 | 11.65 | 729,397 | +1.04(+9.80%) |
Feb 12, 2021 | 10.69 | 11.13 | 10.52 | 10.61 | 235,200 | -0.39(-3.55%) |
Feb 11, 2021 | 10.85 | 11.40 | 10.31 | 11.00 | 524,969 | +0.35(+3.29%) |
Feb 10, 2021 | 11.11 | 11.17 | 10.06 | 10.65 | 806,649 | +0.74(+7.47%) |
Feb 09, 2021 | 10.64 | 10.78 | 9.910 | 9.910 | 420,786 | -0.78(-7.30%) |
Feb 08, 2021 | 10.67 | 10.97 | 10.51 | 10.69 | 397,418 | +0.07(+0.66%) |
Feb 05, 2021 | 10.46 | 10.71 | 10.17 | 10.62 | 380,800 | +0.38(+3.71%) |
Feb 04, 2021 | 10.35 | 10.41 | 9.920 | 10.24 | 510,370 | +0.13(+1.29%) |
Feb 03, 2021 | 9.960 | 10.55 | 9.860 | 10.11 | 626,709 | +0.44(+4.55%) |
Feb 02, 2021 | 9.860 | 10.13 | 9.500 | 9.670 | 488,941 | -0.05(-0.51%) |