Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.370 | 7.900 | 7.370 | 7.860 | 3,713 | +0.46(+6.22%) |
Apr 29, 2021 | 7.790 | 7.790 | 7.250 | 7.400 | 15,719 | -0.20(-2.63%) |
Apr 28, 2021 | 7.990 | 7.990 | 7.500 | 7.600 | 11,250 | -0.42(-5.24%) |
Apr 27, 2021 | 7.990 | 8.020 | 7.950 | 8.020 | 2,000 | +0.02(+0.25%) |
Apr 26, 2021 | 7.950 | 8.000 | 7.950 | 8.000 | 600 | +0.04(+0.50%) |
Apr 23, 2021 | 8.140 | 8.140 | 7.960 | 7.960 | 1,870 | -0.18(-2.21%) |
Apr 22, 2021 | 8.200 | 8.200 | 8.100 | 8.140 | 4,704 | -0.05(-0.61%) |
Apr 21, 2021 | 7.950 | 8.190 | 7.950 | 8.190 | 705 | +0.24(+3.02%) |
Apr 20, 2021 | 8.100 | 8.100 | 7.950 | 7.950 | 1,800 | -0.10(-1.24%) |
Apr 19, 2021 | 8.240 | 8.240 | 8.050 | 8.050 | 1,294 | +0.00(+0.00%) |
Apr 16, 2021 | 8.000 | 8.120 | 7.970 | 8.050 | 10,266 | +0.08(+1.00%) |
Apr 15, 2021 | 8.100 | 8.100 | 7.900 | 7.970 | 11,350 | +0.17(+2.18%) |
Apr 14, 2021 | 7.600 | 7.800 | 7.600 | 7.800 | 10,400 | +0.17(+2.23%) |
Apr 13, 2021 | 7.650 | 7.700 | 7.600 | 7.630 | 32,000 | +0.03(+0.39%) |
Apr 12, 2021 | 7.660 | 7.760 | 7.460 | 7.600 | 22,079 | -0.10(-1.30%) |
Apr 09, 2021 | 7.920 | 7.920 | 7.690 | 7.700 | 13,702 | +0.00(+0.00%) |
Apr 08, 2021 | 7.250 | 7.740 | 7.250 | 7.700 | 4,000 | +0.55(+7.69%) |
Apr 07, 2021 | 7.720 | 7.720 | 7.000 | 7.150 | 9,623 | -0.60(-7.74%) |
Apr 06, 2021 | 7.700 | 7.810 | 7.700 | 7.750 | 7,705 | -0.09(-1.15%) |
Apr 05, 2021 | 7.760 | 8.000 | 7.490 | 7.840 | 19,830 | -0.11(-1.38%) |
Apr 01, 2021 | 7.950 | 7.950 | 7.950 | 0 | -0.35(-4.22%) | |
Mar 31, 2021 | 8.400 | 8.450 | 8.300 | 8.300 | 2,960 | -0.20(-2.35%) |
Mar 30, 2021 | 8.400 | 8.690 | 8.260 | 8.500 | 3,710 | -0.20(-2.30%) |
Mar 29, 2021 | 8.900 | 8.910 | 8.350 | 8.700 | 8,181 | -0.20(-2.25%) |
Mar 26, 2021 | 8.900 | 9.000 | 8.800 | 8.900 | 3,000 | -0.01(-0.11%) |
Mar 25, 2021 | 9.010 | 9.110 | 8.910 | 8.910 | 4,595 | -0.10(-1.11%) |
Mar 23, 2021 | 9.010 | 9.010 | 9.010 | 0 | -0.28(-3.01%) | |
Mar 22, 2021 | 9.200 | 9.310 | 9.000 | 9.290 | 6,750 | -0.06(-0.64%) |
Mar 19, 2021 | 9.250 | 9.350 | 9.250 | 9.350 | 4,320 | +0.10(+1.08%) |
Mar 18, 2021 | 9.490 | 9.490 | 9.000 | 9.250 | 10,992 | +0.00(+0.00%) |
Mar 17, 2021 | 8.750 | 9.260 | 8.750 | 9.250 | 37,676 | +0.51(+5.84%) |
Mar 16, 2021 | 8.750 | 9.000 | 8.500 | 8.740 | 176,051 | -0.08(-0.91%) |
Mar 15, 2021 | 9.000 | 9.000 | 8.530 | 8.820 | 8,162 | -0.18(-2.00%) |
Mar 12, 2021 | 9.400 | 9.400 | 8.930 | 9.000 | 42,322 | -0.40(-4.26%) |
Mar 11, 2021 | 9.400 | 9.550 | 9.000 | 9.400 | 7,960 | +0.14(+1.51%) |
Mar 10, 2021 | 9.740 | 9.740 | 9.250 | 9.260 | 10,263 | +0.01(+0.11%) |
Mar 09, 2021 | 9.950 | 9.950 | 9.250 | 9.250 | 3,800 | -0.05(-0.54%) |
Mar 08, 2021 | 9.460 | 9.560 | 9.300 | 9.300 | 46,335 | -0.34(-3.53%) |
Mar 05, 2021 | 9.500 | 9.640 | 9.200 | 9.640 | 15,300 | +0.29(+3.10%) |
Mar 04, 2021 | 9.900 | 10.10 | 9.120 | 9.350 | 127,133 | -0.71(-7.06%) |
Mar 03, 2021 | 10.50 | 10.50 | 9.750 | 10.06 | 57,986 | -0.49(-4.64%) |
Mar 02, 2021 | 10.65 | 10.65 | 10.55 | 10.55 | 1,600 | -0.11(-1.03%) |
Mar 01, 2021 | 11.00 | 11.00 | 10.22 | 10.66 | 1,290 | +0.06(+0.57%) |
Feb 26, 2021 | 10.51 | 10.65 | 10.50 | 10.60 | 93,571 | +0.10(+0.95%) |
Feb 25, 2021 | 10.69 | 10.69 | 10.50 | 10.50 | 3,400 | -0.35(-3.23%) |
Feb 24, 2021 | 10.65 | 10.85 | 10.50 | 10.85 | 26,965 | +0.00(+0.00%) |
Feb 23, 2021 | 11.01 | 11.01 | 10.75 | 10.85 | 6,520 | -0.21(-1.90%) |
Feb 22, 2021 | 11.00 | 11.25 | 11.00 | 11.06 | 6,799 | -0.84(-7.06%) |
Feb 19, 2021 | 11.01 | 11.90 | 11.00 | 11.90 | 39,988 | +0.73(+6.54%) |
Feb 18, 2021 | 11.25 | 11.25 | 11.01 | 11.17 | 2,480 | -0.18(-1.59%) |
Feb 17, 2021 | 12.00 | 12.00 | 11.25 | 11.35 | 79,545 | -0.79(-6.51%) |
Feb 16, 2021 | 11.95 | 12.14 | 11.70 | 12.14 | 6,859 | +0.39(+3.32%) |
Feb 12, 2021 | 11.75 | 11.75 | 11.75 | 0 | +0.10(+0.86%) | |
Feb 11, 2021 | 11.26 | 11.65 | 11.26 | 11.65 | 1,750 | -0.60(-4.90%) |
Feb 10, 2021 | 10.90 | 12.40 | 10.90 | 12.25 | 49,398 | +1.32(+12.08%) |
Feb 09, 2021 | 11.14 | 11.25 | 10.71 | 10.93 | 54,771 | -0.08(-0.73%) |
Feb 08, 2021 | 11.00 | 11.15 | 11.00 | 11.01 | 3,370 | -0.24(-2.13%) |
Feb 05, 2021 | 11.01 | 11.51 | 11.00 | 11.25 | 66,100 | +0.00(+0.00%) |
Feb 04, 2021 | 11.40 | 11.40 | 10.55 | 11.25 | 52,513 | -0.10(-0.88%) |
Feb 03, 2021 | 11.76 | 11.76 | 11.35 | 11.35 | 20,533 | -0.41(-3.49%) |
Feb 02, 2021 | 11.89 | 11.89 | 11.60 | 11.76 | 34,169 | +0.16(+1.38%) |