Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.11 | 12.35 | 11.97 | 12.01 | 282,068 | -0.09(-0.77%) |
Apr 29, 2021 | 12.01 | 12.19 | 11.85 | 12.10 | 600,858 | +0.45(+3.84%) |
Apr 28, 2021 | 11.85 | 11.96 | 11.51 | 11.65 | 355,497 | +0.14(+1.21%) |
Apr 27, 2021 | 11.29 | 11.61 | 11.29 | 11.51 | 664,200 | +0.36(+3.26%) |
Apr 26, 2021 | 11.09 | 11.27 | 10.99 | 11.15 | 282,260 | +0.46(+4.28%) |
Apr 23, 2021 | 10.73 | 10.89 | 10.66 | 10.69 | 178,650 | -0.04(-0.35%) |
Apr 22, 2021 | 10.72 | 10.95 | 10.67 | 10.73 | 333,191 | +0.42(+4.07%) |
Apr 21, 2021 | 9.900 | 10.47 | 9.900 | 10.31 | 334,827 | +0.63(+6.56%) |
Apr 20, 2021 | 10.06 | 10.08 | 9.611 | 9.676 | 268,360 | -0.33(-3.26%) |
Apr 19, 2021 | 9.704 | 10.14 | 9.704 | 10.00 | 254,457 | +0.53(+5.62%) |
Apr 16, 2021 | 9.359 | 9.574 | 9.196 | 9.471 | 225,161 | +0.21(+2.22%) |
Apr 15, 2021 | 9.284 | 9.331 | 9.163 | 9.266 | 88,368 | +0.03(+0.30%) |
Apr 14, 2021 | 9.200 | 9.364 | 9.172 | 9.238 | 61,610 | +0.08(+0.92%) |
Apr 13, 2021 | 9.144 | 9.331 | 9.051 | 9.154 | 120,001 | +0.01(+0.10%) |
Apr 12, 2021 | 9.088 | 9.284 | 9.060 | 9.144 | 136,357 | +0.04(+0.41%) |
Apr 09, 2021 | 9.331 | 9.396 | 8.995 | 9.107 | 108,669 | -0.22(-2.40%) |
Apr 08, 2021 | 9.275 | 9.424 | 9.275 | 9.331 | 43,287 | -0.06(-0.60%) |
Apr 07, 2021 | 9.387 | 9.583 | 9.331 | 9.387 | 191,799 | -0.02(-0.20%) |
Apr 06, 2021 | 9.499 | 9.686 | 9.322 | 9.406 | 178,836 | -0.06(-0.59%) |
Apr 05, 2021 | 9.396 | 9.546 | 9.219 | 9.462 | 207,725 | +0.15(+1.60%) |
Apr 01, 2021 | 8.641 | 9.639 | 8.641 | 9.312 | 543,988 | +0.91(+10.89%) |
Mar 31, 2021 | 8.025 | 8.417 | 8.025 | 8.398 | 344,151 | +0.41(+5.14%) |
Mar 30, 2021 | 7.847 | 8.034 | 7.819 | 7.987 | 231,387 | +0.18(+2.27%) |
Mar 29, 2021 | 7.773 | 7.894 | 7.745 | 7.810 | 109,285 | +0.26(+3.46%) |
Mar 26, 2021 | 7.651 | 7.717 | 7.512 | 7.549 | 120,993 | -0.04(-0.49%) |
Mar 25, 2021 | 7.745 | 7.782 | 7.530 | 7.586 | 283,221 | -0.24(-3.10%) |
Mar 24, 2021 | 7.596 | 7.913 | 7.493 | 7.829 | 676,148 | +0.09(+1.21%) |
Mar 23, 2021 | 7.922 | 7.922 | 7.679 | 7.735 | 268,615 | -0.21(-2.70%) |
Mar 22, 2021 | 8.099 | 8.109 | 7.903 | 7.950 | 98,126 | -0.02(-0.23%) |
Mar 19, 2021 | 7.978 | 8.062 | 7.903 | 7.969 | 161,931 | +0.11(+1.43%) |
Mar 18, 2021 | 7.903 | 8.043 | 7.838 | 7.857 | 337,881 | -0.01(-0.12%) |
Mar 17, 2021 | 8.006 | 8.006 | 7.707 | 7.866 | 129,105 | -0.10(-1.29%) |
Mar 16, 2021 | 8.137 | 8.137 | 7.857 | 7.969 | 290,969 | -0.12(-1.50%) |
Mar 15, 2021 | 8.127 | 8.156 | 8.006 | 8.090 | 373,838 | +0.00(+0.00%) |
Mar 12, 2021 | 8.043 | 8.137 | 7.950 | 8.090 | 94,094 | +0.06(+0.70%) |
Mar 11, 2021 | 7.931 | 8.146 | 7.903 | 8.034 | 100,601 | +0.22(+2.87%) |
Mar 10, 2021 | 7.801 | 7.913 | 7.698 | 7.810 | 245,432 | -0.07(-0.95%) |
Mar 09, 2021 | 8.025 | 8.025 | 7.782 | 7.885 | 138,965 | -0.22(-2.76%) |
Mar 08, 2021 | 7.745 | 8.538 | 7.633 | 8.109 | 253,773 | +0.45(+5.85%) |
Mar 05, 2021 | 7.735 | 7.735 | 7.465 | 7.661 | 125,387 | -0.14(-1.79%) |
Mar 04, 2021 | 7.857 | 7.987 | 7.609 | 7.801 | 212,186 | +0.03(+0.36%) |
Mar 03, 2021 | 7.735 | 8.081 | 7.735 | 7.773 | 273,098 | +0.00(+0.00%) |
Mar 02, 2021 | 7.931 | 7.931 | 7.726 | 7.773 | 308,559 | -0.17(-2.12%) |
Mar 01, 2021 | 8.127 | 8.127 | 7.941 | 7.941 | 270,994 | -0.05(-0.58%) |
Feb 26, 2021 | 8.174 | 8.193 | 7.969 | 7.987 | 107,704 | -0.28(-3.39%) |
Feb 25, 2021 | 8.510 | 8.650 | 8.258 | 8.267 | 53,986 | -0.34(-3.90%) |
Feb 24, 2021 | 8.398 | 8.762 | 8.398 | 8.603 | 76,269 | +0.12(+1.43%) |
Feb 23, 2021 | 8.491 | 8.585 | 8.211 | 8.482 | 100,121 | +0.12(+1.45%) |
Feb 22, 2021 | 8.118 | 8.463 | 8.118 | 8.361 | 98,787 | +0.17(+2.05%) |
Feb 19, 2021 | 8.389 | 8.473 | 8.090 | 8.193 | 222,375 | -0.34(-3.94%) |
Feb 18, 2021 | 8.491 | 8.622 | 8.249 | 8.529 | 32,834 | -0.13(-1.51%) |
Feb 17, 2021 | 9.518 | 9.518 | 8.445 | 8.659 | 344,337 | -0.86(-9.02%) |
Feb 16, 2021 | 8.594 | 9.844 | 8.519 | 9.518 | 551,118 | +1.05(+12.46%) |
Feb 12, 2021 | 8.370 | 8.559 | 8.258 | 8.463 | 88,735 | +0.09(+1.11%) |
Feb 11, 2021 | 8.267 | 8.491 | 8.211 | 8.370 | 65,761 | +0.10(+1.24%) |
Feb 10, 2021 | 8.398 | 8.538 | 8.267 | 8.267 | 117,703 | +0.16(+1.96%) |
Feb 09, 2021 | 7.959 | 8.137 | 7.931 | 8.109 | 76,804 | +0.14(+1.82%) |
Feb 08, 2021 | 7.847 | 7.997 | 7.801 | 7.964 | 244,102 | +0.05(+0.65%) |
Feb 05, 2021 | 7.866 | 7.948 | 7.829 | 7.913 | 28,828 | +0.01(+0.12%) |
Feb 04, 2021 | 7.913 | 8.025 | 7.838 | 7.903 | 63,931 | -0.09(-1.17%) |
Feb 03, 2021 | 8.127 | 8.127 | 7.857 | 7.997 | 75,994 | -0.24(-2.94%) |
Feb 02, 2021 | 8.109 | 8.267 | 8.025 | 8.239 | 133,270 | +0.07(+0.80%) |