Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.750 | 9.960 | 9.590 | 9.760 | 440,300 | -0.15(-1.51%) |
Apr 29, 2021 | 9.670 | 9.990 | 9.210 | 9.910 | 446,530 | +0.32(+3.34%) |
Apr 28, 2021 | 9.000 | 9.740 | 8.910 | 9.590 | 465,256 | +0.66(+7.39%) |
Apr 27, 2021 | 8.980 | 9.230 | 8.890 | 8.930 | 472,991 | +0.03(+0.34%) |
Apr 26, 2021 | 8.790 | 8.980 | 8.730 | 8.900 | 251,889 | +0.20(+2.30%) |
Apr 23, 2021 | 8.780 | 8.780 | 8.360 | 8.700 | 166,000 | +0.00(+0.00%) |
Apr 22, 2021 | 8.360 | 8.900 | 8.310 | 8.700 | 375,284 | +0.41(+4.95%) |
Apr 21, 2021 | 8.150 | 8.420 | 7.900 | 8.290 | 242,818 | +0.12(+1.47%) |
Apr 20, 2021 | 8.420 | 8.540 | 7.850 | 8.170 | 304,695 | -0.31(-3.66%) |
Apr 19, 2021 | 8.780 | 8.780 | 8.320 | 8.480 | 205,871 | -0.32(-3.64%) |
Apr 16, 2021 | 8.900 | 9.000 | 8.560 | 8.800 | 150,800 | +0.00(+0.00%) |
Apr 15, 2021 | 8.750 | 8.970 | 8.450 | 8.800 | 255,950 | +0.13(+1.50%) |
Apr 14, 2021 | 8.770 | 9.010 | 8.600 | 8.670 | 333,061 | -0.04(-0.46%) |
Apr 13, 2021 | 9.270 | 9.360 | 8.420 | 8.710 | 479,449 | -0.68(-7.24%) |
Apr 12, 2021 | 9.650 | 10.07 | 9.120 | 9.390 | 549,420 | -0.11(-1.16%) |
Apr 09, 2021 | 9.230 | 9.590 | 9.090 | 9.500 | 527,200 | +0.21(+2.26%) |
Apr 08, 2021 | 8.800 | 9.750 | 8.710 | 9.290 | 992,133 | +0.47(+5.33%) |
Apr 07, 2021 | 8.790 | 8.940 | 8.570 | 8.820 | 251,990 | +0.02(+0.23%) |
Apr 06, 2021 | 8.840 | 9.000 | 8.570 | 8.800 | 531,510 | -0.06(-0.68%) |
Apr 05, 2021 | 8.740 | 9.070 | 8.450 | 8.860 | 653,686 | +0.20(+2.31%) |
Apr 01, 2021 | 8.540 | 8.740 | 8.420 | 8.660 | 387,000 | +0.15(+1.76%) |
Mar 31, 2021 | 8.570 | 8.920 | 8.380 | 8.510 | 615,531 | -0.14(-1.62%) |
Mar 30, 2021 | 8.500 | 9.000 | 8.440 | 8.650 | 814,449 | +0.19(+2.25%) |
Mar 29, 2021 | 7.720 | 8.510 | 7.720 | 8.460 | 731,643 | +0.37(+4.57%) |
Mar 26, 2021 | 7.360 | 8.130 | 7.050 | 8.090 | 1,102,600 | +0.68(+9.18%) |
Mar 25, 2021 | 7.000 | 7.810 | 6.800 | 7.410 | 3,500,455 | +0.73(+10.93%) |
Mar 24, 2021 | 7.110 | 7.470 | 6.680 | 6.680 | 305,363 | -0.37(-5.25%) |
Mar 23, 2021 | 7.400 | 7.520 | 6.960 | 7.050 | 266,622 | -0.35(-4.73%) |
Mar 22, 2021 | 7.990 | 7.998 | 7.350 | 7.400 | 224,525 | -0.47(-5.97%) |
Mar 19, 2021 | 7.670 | 7.910 | 7.210 | 7.870 | 392,600 | +0.39(+5.21%) |
Mar 18, 2021 | 8.060 | 8.130 | 7.430 | 7.480 | 277,650 | -0.52(-6.50%) |
Mar 17, 2021 | 7.840 | 8.280 | 7.410 | 8.000 | 462,379 | -0.35(-4.19%) |
Mar 16, 2021 | 9.230 | 9.880 | 8.030 | 8.350 | 841,198 | -0.58(-6.49%) |
Mar 15, 2021 | 8.220 | 9.360 | 8.220 | 8.930 | 1,020,021 | +0.58(+6.95%) |
Mar 12, 2021 | 8.220 | 8.580 | 8.180 | 8.350 | 422,200 | +0.11(+1.33%) |
Mar 11, 2021 | 8.620 | 8.680 | 8.140 | 8.240 | 470,472 | -0.21(-2.49%) |
Mar 10, 2021 | 8.200 | 8.740 | 8.030 | 8.450 | 505,600 | +0.36(+4.45%) |
Mar 09, 2021 | 7.890 | 8.330 | 7.090 | 8.090 | 974,284 | +0.43(+5.61%) |
Mar 08, 2021 | 6.870 | 7.730 | 6.750 | 7.660 | 598,309 | +0.74(+10.69%) |
Mar 05, 2021 | 7.030 | 7.030 | 5.930 | 6.920 | 555,200 | -0.10(-1.42%) |
Mar 04, 2021 | 7.460 | 7.525 | 6.260 | 7.020 | 596,938 | -0.48(-6.40%) |
Mar 03, 2021 | 7.710 | 7.850 | 7.280 | 7.500 | 324,397 | -0.19(-2.47%) |
Mar 02, 2021 | 7.760 | 7.850 | 7.460 | 7.690 | 242,461 | -0.06(-0.77%) |
Mar 01, 2021 | 7.680 | 8.048 | 7.520 | 7.750 | 373,886 | +0.61(+8.54%) |
Feb 26, 2021 | 7.270 | 7.430 | 6.820 | 7.140 | 271,200 | -0.18(-2.46%) |
Feb 25, 2021 | 7.370 | 7.719 | 7.050 | 7.320 | 441,100 | +0.04(+0.55%) |
Feb 24, 2021 | 7.580 | 7.630 | 7.280 | 7.280 | 374,094 | -0.24(-3.19%) |
Feb 23, 2021 | 7.730 | 7.730 | 7.150 | 7.520 | 468,621 | -0.35(-4.45%) |
Feb 22, 2021 | 7.600 | 8.160 | 7.400 | 7.870 | 640,253 | +0.26(+3.42%) |
Feb 19, 2021 | 7.400 | 7.800 | 7.400 | 7.610 | 321,100 | +0.28(+3.82%) |
Feb 18, 2021 | 7.130 | 7.580 | 6.930 | 7.330 | 403,112 | +0.21(+2.95%) |
Feb 17, 2021 | 7.230 | 7.310 | 6.740 | 7.120 | 471,267 | -0.17(-2.33%) |
Feb 16, 2021 | 7.530 | 7.820 | 7.140 | 7.290 | 534,242 | -0.36(-4.71%) |
Feb 12, 2021 | 7.910 | 8.000 | 7.630 | 7.650 | 441,200 | -0.39(-4.85%) |
Feb 11, 2021 | 9.000 | 9.090 | 7.120 | 8.040 | 1,652,240 | -0.93(-10.37%) |
Feb 10, 2021 | 8.800 | 9.500 | 8.500 | 8.970 | 1,436,157 | +0.53(+6.28%) |
Feb 09, 2021 | 7.450 | 8.580 | 7.400 | 8.440 | 3,214,131 | +1.14(+15.62%) |
Feb 08, 2021 | 6.780 | 7.410 | 6.710 | 7.300 | 716,334 | +0.59(+8.79%) |
Feb 05, 2021 | 6.450 | 6.980 | 6.300 | 6.710 | 491,800 | +0.42(+6.68%) |
Feb 04, 2021 | 6.120 | 6.390 | 5.990 | 6.290 | 538,117 | +0.30(+5.01%) |
Feb 03, 2021 | 6.100 | 6.150 | 5.530 | 5.990 | 468,970 | -0.06(-0.99%) |
Feb 02, 2021 | 6.530 | 6.800 | 5.900 | 6.050 | 873,914 | -0.35(-5.47%) |