Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.93 | 11.44 | 10.88 | 11.23 | 2,019,984 | +0.34(+3.10%) |
Apr 29, 2021 | 11.15 | 11.19 | 10.79 | 10.89 | 2,730,505 | -0.18(-1.63%) |
Apr 28, 2021 | 10.97 | 11.34 | 10.91 | 11.07 | 3,417,795 | +0.12(+1.10%) |
Apr 27, 2021 | 11.16 | 11.40 | 10.84 | 10.95 | 2,005,589 | +0.02(+0.17%) |
Apr 26, 2021 | 10.88 | 11.10 | 10.79 | 10.93 | 2,307,684 | +0.27(+2.54%) |
Apr 23, 2021 | 10.73 | 10.79 | 10.32 | 10.66 | 1,603,510 | +0.20(+1.90%) |
Apr 22, 2021 | 10.60 | 11.00 | 10.43 | 10.46 | 2,733,324 | -0.22(-2.09%) |
Apr 21, 2021 | 10.27 | 10.71 | 10.16 | 10.69 | 2,313,148 | +0.74(+7.45%) |
Apr 20, 2021 | 10.16 | 10.26 | 9.703 | 9.944 | 1,991,108 | -0.31(-3.00%) |
Apr 19, 2021 | 9.932 | 10.42 | 9.884 | 10.25 | 3,212,786 | +0.61(+6.38%) |
Apr 16, 2021 | 9.342 | 9.854 | 9.287 | 9.637 | 2,510,794 | +0.45(+4.92%) |
Apr 15, 2021 | 9.509 | 9.571 | 9.100 | 9.185 | 1,222,927 | -0.02(-0.26%) |
Apr 14, 2021 | 8.709 | 9.649 | 8.660 | 9.209 | 2,949,403 | +0.51(+5.82%) |
Apr 13, 2021 | 8.769 | 8.841 | 8.564 | 8.703 | 1,071,443 | -0.19(-2.17%) |
Apr 12, 2021 | 9.010 | 9.028 | 8.534 | 8.896 | 1,395,128 | -0.01(-0.07%) |
Apr 09, 2021 | 8.926 | 8.938 | 8.721 | 8.902 | 803,580 | +0.02(+0.20%) |
Apr 08, 2021 | 8.902 | 8.950 | 8.697 | 8.883 | 909,374 | +0.03(+0.34%) |
Apr 07, 2021 | 8.673 | 8.974 | 8.606 | 8.853 | 971,180 | +0.20(+2.30%) |
Apr 06, 2021 | 8.425 | 8.799 | 8.389 | 8.654 | 1,027,416 | +0.08(+0.98%) |
Apr 05, 2021 | 8.835 | 8.844 | 8.365 | 8.570 | 1,448,390 | -0.16(-1.86%) |
Apr 01, 2021 | 8.853 | 8.944 | 8.612 | 8.733 | 1,100,090 | -0.11(-1.29%) |
Mar 31, 2021 | 9.022 | 9.040 | 8.655 | 8.847 | 1,574,315 | -0.14(-1.61%) |
Mar 30, 2021 | 8.793 | 9.022 | 8.510 | 8.992 | 1,476,128 | +0.22(+2.54%) |
Mar 29, 2021 | 9.022 | 9.125 | 8.654 | 8.769 | 1,460,352 | -0.35(-3.80%) |
Mar 26, 2021 | 9.408 | 9.552 | 8.835 | 9.116 | 2,085,359 | -0.08(-0.82%) |
Mar 25, 2021 | 8.227 | 9.311 | 7.992 | 9.191 | 3,261,250 | +0.79(+9.40%) |
Mar 24, 2021 | 8.721 | 8.823 | 8.401 | 8.401 | 2,103,991 | +0.04(+0.43%) |
Mar 23, 2021 | 9.703 | 9.703 | 8.293 | 8.365 | 5,066,463 | -1.72(-17.08%) |
Mar 22, 2021 | 10.67 | 10.78 | 10.02 | 10.09 | 2,471,133 | -0.08(-0.77%) |
Mar 19, 2021 | 9.950 | 10.28 | 9.691 | 10.17 | 1,769,104 | +0.34(+3.50%) |
Mar 18, 2021 | 9.565 | 10.50 | 9.565 | 9.824 | 3,874,422 | +0.31(+3.23%) |
Mar 17, 2021 | 9.275 | 9.583 | 9.106 | 9.516 | 1,870,950 | +0.48(+5.27%) |
Mar 16, 2021 | 9.631 | 9.631 | 8.944 | 9.040 | 1,744,019 | -0.62(-6.43%) |
Mar 15, 2021 | 9.631 | 9.727 | 9.257 | 9.661 | 1,382,188 | +0.07(+0.69%) |
Mar 12, 2021 | 9.450 | 9.884 | 9.143 | 9.595 | 3,240,869 | +0.14(+1.47%) |
Mar 11, 2021 | 9.034 | 9.528 | 8.805 | 9.456 | 3,906,246 | +0.66(+7.47%) |
Mar 10, 2021 | 8.245 | 8.980 | 8.172 | 8.799 | 3,780,446 | +0.52(+6.26%) |
Mar 09, 2021 | 8.239 | 8.480 | 8.106 | 8.281 | 1,518,174 | +0.13(+1.55%) |
Mar 08, 2021 | 8.359 | 8.419 | 8.065 | 8.154 | 1,385,697 | -0.04(-0.51%) |
Mar 05, 2021 | 8.413 | 8.437 | 7.678 | 8.196 | 2,343,209 | +0.06(+0.74%) |
Mar 04, 2021 | 8.528 | 9.149 | 7.925 | 8.136 | 2,881,671 | -0.40(-4.73%) |
Mar 03, 2021 | 8.335 | 8.630 | 8.233 | 8.540 | 2,294,251 | +0.30(+3.58%) |
Mar 02, 2021 | 8.444 | 8.540 | 8.239 | 8.245 | 1,843,349 | -0.05(-0.58%) |
Mar 01, 2021 | 8.612 | 8.721 | 8.221 | 8.293 | 1,142,008 | -0.19(-2.27%) |
Feb 26, 2021 | 8.425 | 8.739 | 8.269 | 8.486 | 1,416,179 | -0.19(-2.15%) |
Feb 25, 2021 | 8.636 | 9.022 | 8.593 | 8.673 | 2,696,500 | +0.12(+1.41%) |
Feb 24, 2021 | 7.931 | 8.588 | 7.925 | 8.552 | 2,119,690 | +0.51(+6.37%) |
Feb 23, 2021 | 8.317 | 8.359 | 7.630 | 8.040 | 1,537,246 | -0.39(-4.65%) |
Feb 22, 2021 | 8.221 | 8.757 | 8.082 | 8.431 | 2,898,831 | +0.31(+3.78%) |
Feb 19, 2021 | 8.070 | 8.401 | 7.907 | 8.124 | 1,602,680 | +0.17(+2.12%) |
Feb 18, 2021 | 8.227 | 8.480 | 7.775 | 7.955 | 2,093,876 | -0.62(-7.24%) |
Feb 17, 2021 | 8.486 | 8.576 | 8.022 | 8.576 | 2,670,214 | -0.04(-0.49%) |
Feb 16, 2021 | 8.721 | 9.034 | 8.456 | 8.618 | 2,648,614 | +0.11(+1.27%) |
Feb 12, 2021 | 7.353 | 8.787 | 7.353 | 8.510 | 5,880,588 | +1.04(+13.96%) |
Feb 11, 2021 | 7.112 | 7.648 | 7.045 | 7.467 | 2,265,384 | +0.35(+4.87%) |
Feb 10, 2021 | 7.232 | 7.329 | 7.039 | 7.121 | 1,398,233 | -0.01(-0.13%) |
Feb 09, 2021 | 6.961 | 7.172 | 6.798 | 7.130 | 1,781,096 | +0.10(+1.46%) |
Feb 08, 2021 | 6.955 | 7.292 | 6.907 | 7.027 | 1,838,967 | -0.04(-0.60%) |
Feb 05, 2021 | 6.738 | 7.081 | 6.690 | 7.069 | 1,829,335 | +0.42(+6.35%) |
Feb 04, 2021 | 6.774 | 6.846 | 6.551 | 6.648 | 1,230,244 | -0.07(-1.08%) |
Feb 03, 2021 | 6.286 | 6.762 | 6.286 | 6.720 | 1,876,870 | +0.36(+5.69%) |
Feb 02, 2021 | 6.196 | 6.400 | 5.997 | 6.358 | 2,484,168 | -0.02(-0.28%) |