Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.480 | 9.595 | 8.860 | 9.120 | 94,000 | -0.35(-3.70%) |
Apr 29, 2021 | 9.550 | 9.710 | 9.391 | 9.470 | 35,688 | -0.14(-1.46%) |
Apr 28, 2021 | 9.480 | 9.730 | 9.250 | 9.610 | 34,606 | +0.13(+1.37%) |
Apr 27, 2021 | 9.550 | 9.700 | 9.280 | 9.480 | 60,858 | -0.10(-1.04%) |
Apr 26, 2021 | 9.510 | 10.04 | 9.470 | 9.580 | 70,745 | +0.05(+0.52%) |
Apr 23, 2021 | 9.810 | 10.21 | 9.500 | 9.530 | 37,000 | -0.27(-2.76%) |
Apr 22, 2021 | 10.12 | 10.25 | 9.750 | 9.800 | 44,292 | -0.25(-2.49%) |
Apr 21, 2021 | 9.710 | 10.25 | 9.570 | 10.05 | 58,143 | +0.35(+3.61%) |
Apr 20, 2021 | 10.01 | 10.01 | 9.350 | 9.700 | 76,208 | -0.14(-1.42%) |
Apr 19, 2021 | 9.890 | 10.46 | 9.282 | 9.840 | 105,761 | -0.05(-0.51%) |
Apr 16, 2021 | 10.83 | 10.86 | 9.830 | 9.890 | 68,600 | -0.86(-8.00%) |
Apr 15, 2021 | 10.89 | 10.89 | 10.50 | 10.75 | 33,278 | -0.08(-0.74%) |
Apr 14, 2021 | 10.44 | 10.88 | 10.44 | 10.83 | 33,522 | +0.42(+4.03%) |
Apr 13, 2021 | 10.49 | 10.75 | 10.20 | 10.41 | 87,396 | -0.12(-1.14%) |
Apr 12, 2021 | 10.52 | 10.65 | 10.31 | 10.53 | 34,322 | -0.01(-0.09%) |
Apr 09, 2021 | 10.68 | 11.06 | 10.45 | 10.54 | 29,900 | -0.08(-0.75%) |
Apr 08, 2021 | 11.12 | 11.21 | 10.43 | 10.62 | 140,262 | -0.44(-3.98%) |
Apr 07, 2021 | 11.57 | 11.62 | 10.74 | 11.06 | 118,252 | -0.45(-3.91%) |
Apr 06, 2021 | 11.39 | 11.69 | 11.33 | 11.51 | 80,334 | +0.12(+1.05%) |
Apr 05, 2021 | 11.46 | 11.46 | 11.10 | 11.39 | 37,644 | +0.03(+0.26%) |
Apr 01, 2021 | 11.25 | 11.41 | 11.08 | 11.36 | 150,200 | +0.00(+0.00%) |
Mar 31, 2021 | 10.44 | 11.47 | 10.44 | 11.36 | 120,089 | +0.80(+7.58%) |
Mar 30, 2021 | 10.92 | 11.06 | 10.41 | 10.56 | 139,313 | -0.03(-0.28%) |
Mar 29, 2021 | 11.51 | 11.97 | 10.53 | 10.59 | 147,936 | -0.92(-7.99%) |
Mar 26, 2021 | 12.19 | 12.88 | 11.38 | 11.51 | 150,300 | -0.72(-5.89%) |
Mar 25, 2021 | 13.40 | 13.40 | 11.94 | 12.23 | 129,028 | -0.32(-2.55%) |
Mar 24, 2021 | 14.30 | 14.41 | 12.49 | 12.55 | 227,381 | -1.86(-12.91%) |
Mar 23, 2021 | 13.99 | 14.67 | 13.72 | 14.41 | 97,087 | +0.42(+3.00%) |
Mar 22, 2021 | 14.83 | 15.50 | 13.70 | 13.99 | 211,786 | -0.82(-5.54%) |
Mar 19, 2021 | 15.07 | 15.60 | 14.70 | 14.81 | 975,600 | -0.04(-0.27%) |
Mar 18, 2021 | 14.85 | 15.42 | 14.58 | 14.85 | 94,213 | -0.22(-1.46%) |
Mar 17, 2021 | 15.60 | 15.90 | 15.01 | 15.07 | 89,740 | -0.58(-3.71%) |
Mar 16, 2021 | 15.05 | 15.95 | 14.90 | 15.65 | 163,143 | +0.77(+5.17%) |
Mar 15, 2021 | 15.00 | 15.43 | 14.61 | 14.88 | 201,784 | -0.05(-0.33%) |
Mar 12, 2021 | 15.77 | 15.94 | 14.54 | 14.93 | 190,800 | -0.55(-3.55%) |
Mar 11, 2021 | 15.70 | 15.99 | 14.82 | 15.48 | 247,523 | +0.23(+1.51%) |
Mar 10, 2021 | 14.58 | 15.53 | 14.23 | 15.25 | 183,900 | +1.70(+12.55%) |
Mar 09, 2021 | 14.09 | 15.14 | 13.53 | 13.55 | 360,404 | +0.29(+2.19%) |
Mar 08, 2021 | 14.87 | 15.62 | 12.75 | 13.26 | 274,427 | -1.42(-9.67%) |
Mar 05, 2021 | 17.85 | 17.85 | 13.28 | 14.68 | 261,700 | -2.99(-16.92%) |
Mar 04, 2021 | 18.10 | 18.24 | 17.62 | 17.67 | 306,736 | -0.41(-2.27%) |
Mar 03, 2021 | 18.31 | 18.43 | 18.00 | 18.08 | 131,335 | +0.01(+0.06%) |
Mar 02, 2021 | 18.49 | 18.49 | 18.03 | 18.07 | 70,200 | -0.08(-0.44%) |
Mar 01, 2021 | 19.00 | 19.00 | 18.11 | 18.15 | 110,270 | -0.63(-3.35%) |
Feb 26, 2021 | 18.31 | 19.05 | 18.11 | 18.78 | 99,900 | +0.08(+0.43%) |
Feb 25, 2021 | 18.60 | 18.97 | 17.96 | 18.70 | 173,543 | +0.20(+1.08%) |
Feb 24, 2021 | 18.36 | 19.14 | 18.07 | 18.50 | 68,022 | +0.49(+2.72%) |
Feb 23, 2021 | 19.94 | 20.08 | 18.00 | 18.01 | 323,146 | -1.89(-9.50%) |
Feb 22, 2021 | 20.05 | 20.21 | 19.66 | 19.90 | 183,503 | +0.85(+4.46%) |
Feb 19, 2021 | 18.65 | 19.25 | 18.30 | 19.05 | 111,800 | +0.41(+2.20%) |
Feb 18, 2021 | 18.60 | 18.87 | 17.93 | 18.64 | 136,902 | +0.14(+0.76%) |
Feb 17, 2021 | 18.01 | 18.81 | 17.88 | 18.50 | 122,798 | +0.40(+2.21%) |
Feb 16, 2021 | 18.14 | 18.50 | 17.67 | 18.10 | 636,812 | +0.07(+0.39%) |