Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.531 | 8.531 | 8.077 | 8.178 | 407,354 | -0.30(-3.49%) |
Apr 29, 2021 | 8.626 | 8.655 | 8.302 | 8.473 | 297,097 | -0.07(-0.78%) |
Apr 28, 2021 | 8.416 | 8.593 | 8.283 | 8.540 | 391,831 | +0.05(+0.56%) |
Apr 27, 2021 | 8.569 | 8.645 | 8.349 | 8.492 | 486,138 | +0.10(+1.14%) |
Apr 26, 2021 | 8.407 | 8.492 | 8.292 | 8.397 | 293,063 | +0.09(+1.03%) |
Apr 23, 2021 | 8.139 | 8.378 | 8.120 | 8.311 | 278,556 | +0.17(+2.11%) |
Apr 22, 2021 | 8.235 | 8.273 | 8.015 | 8.139 | 318,429 | -0.02(-0.23%) |
Apr 21, 2021 | 7.796 | 8.178 | 7.739 | 8.158 | 380,058 | +0.27(+3.39%) |
Apr 20, 2021 | 8.025 | 8.025 | 7.786 | 7.891 | 596,027 | -0.19(-2.36%) |
Apr 19, 2021 | 8.464 | 8.540 | 8.015 | 8.082 | 440,762 | -0.44(-5.15%) |
Apr 16, 2021 | 8.616 | 8.616 | 8.384 | 8.521 | 428,314 | -0.11(-1.33%) |
Apr 15, 2021 | 8.884 | 8.884 | 8.321 | 8.636 | 518,541 | -0.15(-1.74%) |
Apr 14, 2021 | 8.683 | 8.922 | 8.683 | 8.788 | 440,745 | +0.14(+1.66%) |
Apr 13, 2021 | 8.540 | 8.674 | 8.445 | 8.645 | 493,205 | +0.15(+1.80%) |
Apr 12, 2021 | 8.741 | 8.788 | 8.416 | 8.492 | 482,018 | -0.15(-1.77%) |
Apr 09, 2021 | 8.550 | 8.836 | 8.473 | 8.645 | 625,232 | +0.10(+1.12%) |
Apr 08, 2021 | 8.826 | 8.893 | 8.454 | 8.550 | 822,459 | -0.22(-2.50%) |
Apr 07, 2021 | 8.884 | 8.970 | 8.655 | 8.769 | 931,856 | -0.14(-1.61%) |
Apr 06, 2021 | 8.950 | 9.084 | 8.807 | 8.912 | 459,373 | -0.10(-1.06%) |
Apr 05, 2021 | 9.313 | 9.361 | 8.922 | 9.008 | 467,487 | -0.18(-1.97%) |
Apr 01, 2021 | 9.418 | 9.428 | 9.065 | 9.189 | 531,122 | +0.05(+0.52%) |
Mar 31, 2021 | 8.674 | 9.218 | 8.674 | 9.141 | 1,090,488 | +0.19(+2.13%) |
Mar 30, 2021 | 8.741 | 9.065 | 8.626 | 8.950 | 441,359 | +0.15(+1.74%) |
Mar 29, 2021 | 9.065 | 9.160 | 8.788 | 8.798 | 860,934 | -0.30(-3.25%) |
Mar 26, 2021 | 9.351 | 9.404 | 8.588 | 9.094 | 2,619,666 | -0.19(-2.06%) |
Mar 25, 2021 | 8.931 | 9.389 | 8.874 | 9.284 | 719,816 | +0.18(+1.99%) |
Mar 24, 2021 | 9.685 | 9.790 | 9.065 | 9.103 | 618,586 | -0.46(-4.79%) |
Mar 23, 2021 | 10.17 | 10.20 | 9.485 | 9.561 | 576,289 | -0.63(-6.18%) |
Mar 22, 2021 | 9.876 | 10.35 | 9.828 | 10.19 | 893,650 | +0.60(+6.27%) |
Mar 19, 2021 | 9.723 | 9.886 | 9.456 | 9.590 | 828,961 | -0.06(-0.59%) |
Mar 18, 2021 | 9.991 | 10.13 | 9.552 | 9.647 | 751,375 | -0.51(-4.98%) |
Mar 17, 2021 | 9.666 | 10.28 | 9.637 | 10.15 | 898,210 | -0.03(-0.28%) |
Mar 16, 2021 | 10.51 | 10.64 | 9.981 | 10.18 | 761,223 | -0.19(-1.84%) |
Mar 15, 2021 | 10.57 | 10.57 | 10.11 | 10.37 | 1,127,377 | -0.21(-1.98%) |
Mar 12, 2021 | 10.18 | 11.15 | 10.05 | 10.58 | 3,840,577 | -0.04(-0.36%) |
Mar 11, 2021 | 10.14 | 10.95 | 9.981 | 10.62 | 1,434,999 | +0.64(+6.41%) |
Mar 10, 2021 | 9.895 | 10.27 | 9.666 | 9.981 | 1,249,780 | +0.13(+1.36%) |
Mar 09, 2021 | 9.542 | 10.08 | 9.275 | 9.847 | 1,387,651 | +0.65(+7.05%) |
Mar 08, 2021 | 9.447 | 10.10 | 9.122 | 9.199 | 1,633,921 | -0.01(-0.10%) |
Mar 05, 2021 | 9.160 | 9.618 | 8.254 | 9.208 | 2,313,862 | +0.00(+0.00%) |
Mar 04, 2021 | 9.933 | 9.933 | 8.779 | 9.208 | 1,604,886 | -0.31(-3.31%) |
Mar 03, 2021 | 9.971 | 10.06 | 9.447 | 9.523 | 1,011,419 | -0.30(-3.01%) |
Mar 02, 2021 | 10.11 | 10.17 | 9.790 | 9.819 | 776,043 | -0.27(-2.65%) |
Mar 01, 2021 | 9.914 | 10.39 | 9.876 | 10.09 | 1,062,582 | +0.63(+6.66%) |
Feb 26, 2021 | 9.628 | 9.819 | 9.399 | 9.456 | 1,671,652 | -0.17(-1.78%) |
Feb 25, 2021 | 10.58 | 10.62 | 9.628 | 9.628 | 1,521,529 | -0.86(-8.19%) |
Feb 24, 2021 | 10.42 | 10.66 | 10.27 | 10.49 | 1,516,529 | +0.19(+1.85%) |
Feb 23, 2021 | 10.35 | 10.73 | 9.933 | 10.30 | 2,057,330 | -0.73(-6.58%) |
Feb 22, 2021 | 11.59 | 11.64 | 11.00 | 11.02 | 1,988,127 | -0.53(-4.62%) |
Feb 19, 2021 | 12.50 | 12.55 | 11.56 | 11.56 | 1,979,866 | -0.51(-4.19%) |
Feb 18, 2021 | 12.99 | 13.25 | 12.04 | 12.06 | 1,664,646 | -1.35(-10.10%) |
Feb 17, 2021 | 13.27 | 13.79 | 13.03 | 13.42 | 844,871 | +0.11(+0.86%) |
Feb 16, 2021 | 14.47 | 14.52 | 13.25 | 13.30 | 1,118,097 | -0.94(-6.57%) |
Feb 12, 2021 | 14.62 | 14.78 | 14.11 | 14.24 | 815,128 | -0.22(-1.52%) |
Feb 11, 2021 | 14.67 | 15.10 | 13.98 | 14.46 | 713,015 | +0.11(+0.80%) |
Feb 10, 2021 | 15.26 | 15.88 | 14.08 | 14.34 | 1,171,116 | -0.84(-5.53%) |
Feb 09, 2021 | 14.94 | 15.22 | 14.55 | 15.18 | 745,757 | +0.20(+1.34%) |
Feb 08, 2021 | 13.85 | 15.06 | 13.75 | 14.98 | 1,040,027 | +1.39(+10.25%) |
Feb 05, 2021 | 13.55 | 13.73 | 13.06 | 13.59 | 988,151 | +0.01(+0.07%) |
Feb 04, 2021 | 14.20 | 14.27 | 13.04 | 13.58 | 1,356,439 | +0.25(+1.86%) |
Feb 03, 2021 | 12.96 | 13.74 | 12.93 | 13.33 | 961,825 | +0.87(+6.97%) |
Feb 02, 2021 | 12.63 | 12.94 | 12.31 | 12.46 | 1,034,059 | -0.04(-0.31%) |