Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.200 | 9.380 | 8.200 | 9.270 | 403,200 | +1.12(+13.74%) |
Apr 29, 2021 | 8.200 | 8.400 | 7.620 | 8.150 | 236,072 | -0.05(-0.61%) |
Apr 28, 2021 | 7.250 | 8.380 | 7.250 | 8.200 | 351,734 | +0.95(+13.10%) |
Apr 27, 2021 | 7.260 | 7.320 | 7.010 | 7.250 | 140,462 | +0.07(+0.97%) |
Apr 26, 2021 | 7.120 | 7.250 | 6.910 | 7.180 | 67,115 | +0.16(+2.28%) |
Apr 23, 2021 | 7.110 | 7.176 | 6.860 | 7.020 | 138,200 | -0.18(-2.50%) |
Apr 22, 2021 | 7.450 | 7.680 | 7.120 | 7.200 | 138,050 | -0.19(-2.57%) |
Apr 21, 2021 | 7.090 | 7.460 | 6.770 | 7.390 | 205,933 | +0.37(+5.27%) |
Apr 20, 2021 | 6.910 | 7.120 | 6.510 | 7.020 | 186,380 | +0.44(+6.69%) |
Apr 19, 2021 | 7.020 | 7.130 | 6.410 | 6.580 | 154,573 | -0.47(-6.67%) |
Apr 16, 2021 | 6.830 | 7.050 | 6.250 | 7.050 | 303,800 | +0.16(+2.32%) |
Apr 15, 2021 | 7.100 | 7.200 | 6.810 | 6.890 | 238,171 | -0.19(-2.68%) |
Apr 14, 2021 | 7.300 | 7.460 | 6.920 | 7.080 | 252,709 | -0.14(-1.94%) |
Apr 13, 2021 | 7.040 | 7.250 | 6.780 | 7.220 | 210,464 | +0.42(+6.18%) |
Apr 12, 2021 | 7.250 | 7.320 | 6.260 | 6.800 | 701,531 | -0.52(-7.10%) |
Apr 09, 2021 | 7.630 | 7.730 | 7.200 | 7.320 | 348,600 | -0.32(-4.19%) |
Apr 08, 2021 | 8.130 | 8.150 | 7.610 | 7.640 | 240,980 | -0.19(-2.43%) |
Apr 07, 2021 | 8.060 | 8.080 | 7.680 | 7.830 | 184,567 | -0.40(-4.86%) |
Apr 06, 2021 | 8.550 | 8.730 | 8.050 | 8.230 | 306,562 | -0.36(-4.19%) |
Apr 05, 2021 | 8.900 | 9.040 | 8.500 | 8.590 | 219,662 | -0.28(-3.16%) |
Apr 01, 2021 | 8.250 | 8.870 | 8.250 | 8.870 | 313,700 | +0.66(+8.04%) |
Mar 31, 2021 | 8.240 | 8.360 | 7.640 | 8.210 | 366,043 | -0.16(-1.91%) |
Mar 30, 2021 | 6.900 | 8.780 | 6.760 | 8.370 | 658,552 | +1.28(+18.05%) |
Mar 29, 2021 | 8.100 | 8.150 | 7.050 | 7.090 | 507,702 | -0.97(-12.03%) |
Mar 26, 2021 | 8.980 | 9.030 | 7.510 | 8.060 | 858,800 | -0.94(-10.44%) |
Mar 25, 2021 | 12.10 | 12.43 | 8.800 | 9.000 | 4,482,500 | -1.96(-17.88%) |
Mar 24, 2021 | 11.09 | 11.74 | 10.51 | 10.96 | 222,679 | -0.09(-0.81%) |
Mar 23, 2021 | 12.11 | 12.20 | 11.01 | 11.05 | 381,195 | -1.40(-11.24%) |
Mar 22, 2021 | 11.47 | 12.50 | 11.45 | 12.45 | 435,575 | +0.88(+7.61%) |
Mar 19, 2021 | 11.57 | 12.43 | 11.27 | 11.57 | 420,500 | +0.16(+1.40%) |
Mar 18, 2021 | 12.60 | 12.90 | 11.33 | 11.41 | 426,089 | -1.15(-9.16%) |
Mar 17, 2021 | 11.61 | 13.49 | 11.51 | 12.56 | 843,550 | +0.15(+1.21%) |
Mar 16, 2021 | 10.21 | 14.88 | 10.13 | 12.41 | 3,986,350 | +2.23(+21.91%) |
Mar 15, 2021 | 10.38 | 10.51 | 10.06 | 10.18 | 259,537 | +0.29(+2.93%) |
Mar 12, 2021 | 9.150 | 10.23 | 9.030 | 9.890 | 222,200 | +0.74(+8.09%) |
Mar 11, 2021 | 9.060 | 9.580 | 8.780 | 9.150 | 374,308 | +0.11(+1.22%) |
Mar 10, 2021 | 9.750 | 10.70 | 8.870 | 9.040 | 399,716 | -0.68(-7.00%) |
Mar 09, 2021 | 9.050 | 11.60 | 8.820 | 9.720 | 1,755,669 | +1.82(+23.04%) |
Mar 08, 2021 | 7.620 | 8.500 | 7.620 | 7.900 | 198,590 | +0.44(+5.90%) |
Mar 05, 2021 | 8.040 | 8.118 | 6.500 | 7.460 | 349,500 | -0.38(-4.85%) |
Mar 04, 2021 | 8.200 | 8.490 | 7.600 | 7.840 | 277,801 | -0.40(-4.85%) |
Mar 03, 2021 | 8.290 | 8.890 | 8.050 | 8.240 | 200,917 | -0.13(-1.55%) |
Mar 02, 2021 | 8.500 | 8.730 | 8.030 | 8.370 | 127,783 | -0.25(-2.90%) |
Mar 01, 2021 | 8.500 | 8.890 | 8.100 | 8.620 | 186,535 | +0.27(+3.23%) |
Feb 26, 2021 | 8.480 | 8.660 | 7.400 | 8.350 | 209,400 | +0.23(+2.83%) |
Feb 25, 2021 | 8.870 | 9.340 | 8.050 | 8.120 | 264,626 | -0.93(-10.28%) |
Feb 24, 2021 | 7.880 | 9.250 | 7.840 | 9.050 | 481,546 | +1.25(+16.03%) |
Feb 23, 2021 | 8.370 | 8.550 | 7.510 | 7.800 | 297,630 | -0.90(-10.34%) |
Feb 22, 2021 | 9.530 | 9.890 | 8.600 | 8.700 | 183,064 | -0.60(-6.45%) |
Feb 19, 2021 | 9.100 | 9.560 | 9.080 | 9.300 | 183,500 | +0.50(+5.68%) |
Feb 18, 2021 | 9.810 | 9.810 | 8.720 | 8.800 | 559,076 | -1.10(-11.11%) |
Feb 17, 2021 | 10.80 | 10.89 | 9.600 | 9.900 | 467,019 | -0.80(-7.48%) |
Feb 16, 2021 | 11.05 | 11.25 | 10.40 | 10.70 | 229,877 | +0.11(+1.04%) |
Feb 12, 2021 | 10.35 | 10.89 | 9.800 | 10.59 | 441,700 | -0.01(-0.09%) |
Feb 11, 2021 | 11.22 | 11.50 | 10.51 | 10.60 | 503,498 | -0.65(-5.78%) |
Feb 10, 2021 | 12.65 | 12.85 | 11.06 | 11.25 | 1,130,358 | -2.08(-15.60%) |
Feb 09, 2021 | 12.54 | 17.75 | 12.10 | 13.33 | 4,970,702 | +2.11(+18.81%) |
Feb 08, 2021 | 11.52 | 11.95 | 10.80 | 11.22 | 715,127 | +0.83(+7.99%) |
Feb 05, 2021 | 11.59 | 11.74 | 9.570 | 10.39 | 1,849,000 | -2.76(-20.99%) |
Feb 04, 2021 | 10.00 | 15.31 | 10.00 | 13.15 | 12,334,900 | +4.90(+59.39%) |
Feb 03, 2021 | 7.550 | 8.450 | 7.240 | 8.250 | 1,191,096 | +0.82(+11.04%) |
Feb 02, 2021 | 6.810 | 7.650 | 6.430 | 7.430 | 563,214 | +0.68(+10.07%) |