Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.350 | 7.550 | 7.080 | 7.500 | 10,800 | +0.33(+4.60%) |
Apr 29, 2021 | 7.460 | 8.030 | 7.150 | 7.170 | 7,193 | -0.21(-2.85%) |
Apr 28, 2021 | 7.200 | 7.390 | 6.580 | 7.380 | 20,130 | +0.39(+5.58%) |
Apr 27, 2021 | 7.280 | 7.280 | 6.955 | 6.990 | 9,287 | -0.21(-2.92%) |
Apr 26, 2021 | 7.100 | 7.250 | 7.100 | 7.200 | 3,662 | +0.12(+1.69%) |
Apr 23, 2021 | 7.330 | 7.330 | 7.020 | 7.080 | 7,700 | -0.08(-1.12%) |
Apr 22, 2021 | 7.030 | 7.270 | 6.800 | 7.160 | 7,088 | +0.05(+0.70%) |
Apr 21, 2021 | 6.890 | 7.110 | 6.737 | 7.110 | 11,449 | +0.43(+6.44%) |
Apr 20, 2021 | 6.510 | 6.771 | 6.490 | 6.680 | 13,306 | +0.02(+0.30%) |
Apr 19, 2021 | 6.370 | 6.750 | 6.270 | 6.660 | 36,637 | -0.09(-1.33%) |
Apr 16, 2021 | 6.590 | 7.085 | 6.550 | 6.750 | 24,900 | -0.15(-2.17%) |
Apr 15, 2021 | 7.230 | 7.260 | 6.610 | 6.900 | 48,801 | -0.23(-3.23%) |
Apr 14, 2021 | 7.310 | 7.570 | 7.130 | 7.130 | 36,257 | -0.08(-1.11%) |
Apr 13, 2021 | 7.590 | 7.650 | 6.750 | 7.210 | 76,192 | -0.59(-7.56%) |
Apr 12, 2021 | 8.830 | 8.830 | 7.680 | 7.800 | 51,790 | -1.00(-11.36%) |
Apr 09, 2021 | 8.450 | 8.800 | 8.450 | 8.800 | 29,600 | +0.29(+3.41%) |
Apr 08, 2021 | 8.924 | 8.924 | 8.330 | 8.510 | 24,742 | -0.46(-5.13%) |
Apr 07, 2021 | 8.510 | 8.970 | 8.160 | 8.970 | 103,416 | +0.46(+5.41%) |
Apr 06, 2021 | 8.530 | 9.000 | 8.350 | 8.510 | 31,063 | -0.01(-0.12%) |
Apr 05, 2021 | 8.750 | 9.230 | 8.520 | 8.520 | 29,844 | -0.47(-5.23%) |
Apr 01, 2021 | 8.770 | 9.280 | 8.500 | 8.990 | 27,500 | +0.29(+3.33%) |
Mar 31, 2021 | 8.640 | 9.250 | 8.510 | 8.700 | 16,395 | +0.07(+0.81%) |
Mar 30, 2021 | 8.870 | 8.870 | 8.569 | 8.630 | 17,720 | -0.37(-4.11%) |
Mar 29, 2021 | 9.600 | 9.600 | 8.370 | 9.000 | 33,882 | -0.34(-3.64%) |
Mar 26, 2021 | 8.890 | 9.390 | 8.790 | 9.340 | 16,000 | +0.35(+3.89%) |
Mar 25, 2021 | 8.160 | 9.000 | 8.100 | 8.990 | 34,747 | +0.79(+9.63%) |
Mar 24, 2021 | 8.700 | 8.700 | 8.126 | 8.200 | 38,106 | -0.60(-6.82%) |
Mar 23, 2021 | 8.870 | 9.000 | 8.470 | 8.800 | 31,947 | -0.15(-1.68%) |
Mar 22, 2021 | 9.140 | 9.300 | 8.350 | 8.950 | 43,943 | -0.19(-2.08%) |
Mar 19, 2021 | 8.890 | 9.380 | 8.560 | 9.140 | 41,800 | +0.23(+2.58%) |
Mar 18, 2021 | 10.49 | 10.50 | 8.720 | 8.910 | 212,446 | -1.70(-16.02%) |
Mar 17, 2021 | 10.20 | 10.62 | 9.980 | 10.61 | 98,437 | +0.41(+4.02%) |
Mar 16, 2021 | 10.92 | 10.99 | 10.15 | 10.20 | 28,596 | -0.80(-7.27%) |
Mar 15, 2021 | 10.44 | 11.01 | 10.44 | 11.00 | 8,824 | +0.65(+6.28%) |
Mar 12, 2021 | 10.77 | 10.77 | 10.30 | 10.35 | 6,200 | -0.60(-5.48%) |
Mar 11, 2021 | 10.98 | 10.98 | 10.04 | 10.95 | 56,238 | -0.03(-0.27%) |
Mar 10, 2021 | 11.60 | 11.60 | 10.38 | 10.98 | 43,126 | -0.07(-0.63%) |
Mar 09, 2021 | 10.67 | 11.46 | 10.48 | 11.05 | 278,691 | +0.18(+1.66%) |
Mar 08, 2021 | 10.16 | 10.94 | 9.684 | 10.87 | 26,916 | +0.90(+9.03%) |
Mar 05, 2021 | 10.01 | 10.50 | 9.280 | 9.970 | 33,900 | -0.24(-2.34%) |
Mar 04, 2021 | 10.99 | 10.99 | 9.250 | 10.21 | 59,414 | -0.59(-5.48%) |
Mar 03, 2021 | 11.57 | 11.57 | 10.80 | 10.80 | 36,153 | -1.15(-9.62%) |
Mar 02, 2021 | 11.65 | 11.95 | 11.27 | 11.95 | 22,812 | +0.46(+4.00%) |
Mar 01, 2021 | 12.22 | 12.22 | 11.30 | 11.49 | 246,337 | -0.26(-2.21%) |
Feb 26, 2021 | 11.98 | 12.05 | 11.24 | 11.75 | 26,300 | +0.18(+1.56%) |
Feb 25, 2021 | 12.47 | 12.49 | 11.30 | 11.57 | 49,307 | -0.67(-5.47%) |
Feb 24, 2021 | 12.16 | 13.07 | 12.16 | 12.24 | 57,605 | +0.45(+3.82%) |
Feb 23, 2021 | 12.48 | 12.48 | 10.62 | 11.79 | 94,445 | -0.63(-5.07%) |
Feb 22, 2021 | 12.61 | 13.24 | 12.26 | 12.42 | 100,267 | -1.01(-7.52%) |
Feb 19, 2021 | 13.82 | 14.07 | 13.00 | 13.43 | 105,200 | -0.27(-1.97%) |
Feb 18, 2021 | 12.31 | 14.10 | 12.13 | 13.70 | 84,015 | +1.30(+10.48%) |
Feb 17, 2021 | 12.50 | 12.70 | 11.85 | 12.40 | 34,276 | -0.13(-1.04%) |
Feb 16, 2021 | 12.85 | 12.96 | 12.15 | 12.53 | 35,851 | +0.29(+2.37%) |
Feb 12, 2021 | 11.96 | 12.75 | 11.80 | 12.24 | 49,100 | +0.44(+3.73%) |
Feb 11, 2021 | 13.48 | 13.74 | 11.55 | 11.80 | 152,929 | -1.39(-10.51%) |
Feb 10, 2021 | 14.00 | 14.91 | 13.10 | 13.19 | 157,527 | -0.54(-3.96%) |
Feb 09, 2021 | 13.60 | 13.87 | 13.17 | 13.73 | 91,136 | +0.11(+0.81%) |
Feb 08, 2021 | 14.74 | 14.74 | 13.31 | 13.62 | 93,739 | -0.96(-6.58%) |
Feb 05, 2021 | 12.95 | 14.65 | 12.74 | 14.58 | 195,000 | +2.18(+17.58%) |
Feb 04, 2021 | 11.86 | 12.49 | 11.53 | 12.40 | 29,182 | +0.36(+2.99%) |
Feb 03, 2021 | 11.94 | 12.04 | 11.52 | 12.04 | 30,377 | +0.32(+2.73%) |
Feb 02, 2021 | 12.60 | 12.91 | 11.53 | 11.72 | 116,666 | -0.88(-6.98%) |