Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.710 | 8.905 | 8.590 | 8.700 | 79,600 | +0.01(+0.12%) |
Apr 29, 2021 | 8.990 | 9.210 | 8.550 | 8.690 | 185,653 | -0.17(-1.92%) |
Apr 28, 2021 | 8.620 | 8.980 | 8.580 | 8.860 | 197,064 | +0.30(+3.50%) |
Apr 27, 2021 | 8.230 | 8.720 | 8.230 | 8.560 | 144,409 | +0.30(+3.63%) |
Apr 26, 2021 | 8.600 | 8.600 | 8.010 | 8.260 | 92,094 | +0.31(+3.90%) |
Apr 23, 2021 | 7.940 | 8.120 | 7.800 | 7.950 | 276,500 | +0.17(+2.19%) |
Apr 22, 2021 | 7.890 | 7.890 | 7.600 | 7.780 | 224,806 | +0.26(+3.46%) |
Apr 21, 2021 | 7.330 | 7.610 | 7.290 | 7.520 | 110,981 | +0.25(+3.44%) |
Apr 20, 2021 | 7.580 | 7.860 | 7.200 | 7.270 | 238,439 | -0.37(-4.84%) |
Apr 19, 2021 | 7.150 | 7.780 | 7.040 | 7.640 | 384,892 | +0.49(+6.85%) |
Apr 16, 2021 | 7.260 | 7.460 | 6.930 | 7.150 | 270,400 | -0.08(-1.11%) |
Apr 15, 2021 | 7.400 | 7.730 | 7.000 | 7.230 | 208,498 | -0.29(-3.86%) |
Apr 14, 2021 | 7.650 | 8.000 | 7.330 | 7.520 | 74,209 | -0.04(-0.53%) |
Apr 13, 2021 | 7.600 | 7.660 | 7.530 | 7.560 | 63,879 | -0.04(-0.53%) |
Apr 12, 2021 | 8.150 | 8.350 | 7.550 | 7.600 | 307,845 | -0.59(-7.20%) |
Apr 09, 2021 | 8.770 | 8.770 | 8.190 | 8.190 | 95,000 | -0.41(-4.77%) |
Apr 08, 2021 | 8.790 | 8.830 | 8.560 | 8.600 | 102,102 | -0.10(-1.15%) |
Apr 07, 2021 | 8.690 | 8.800 | 8.520 | 8.700 | 125,667 | +0.06(+0.69%) |
Apr 06, 2021 | 8.840 | 8.880 | 8.530 | 8.640 | 94,688 | -0.07(-0.80%) |
Apr 05, 2021 | 8.300 | 8.760 | 8.260 | 8.710 | 244,783 | +0.52(+6.35%) |
Apr 01, 2021 | 8.190 | 8.190 | 8.190 | 0 | +0.50(+6.50%) | |
Mar 31, 2021 | 7.490 | 7.870 | 7.270 | 7.690 | 371,279 | +0.46(+6.36%) |
Mar 30, 2021 | 7.950 | 7.950 | 7.190 | 7.230 | 414,927 | -0.68(-8.60%) |
Mar 29, 2021 | 8.140 | 8.360 | 7.870 | 7.910 | 131,910 | -0.08(-1.00%) |
Mar 26, 2021 | 8.170 | 8.180 | 7.820 | 7.990 | 102,900 | -0.01(-0.12%) |
Mar 25, 2021 | 7.940 | 8.100 | 7.750 | 8.000 | 289,272 | -0.23(-2.79%) |
Mar 24, 2021 | 8.750 | 8.820 | 8.150 | 8.230 | 358,791 | -0.37(-4.30%) |
Mar 23, 2021 | 8.950 | 9.020 | 8.410 | 8.600 | 269,213 | -0.40(-4.44%) |
Mar 22, 2021 | 9.150 | 9.280 | 8.940 | 9.000 | 133,935 | -0.03(-0.33%) |
Mar 19, 2021 | 8.990 | 9.250 | 8.890 | 9.030 | 176,300 | +0.16(+1.80%) |
Mar 18, 2021 | 9.090 | 9.610 | 8.870 | 8.870 | 267,764 | -0.32(-3.48%) |
Mar 17, 2021 | 9.150 | 9.440 | 8.550 | 9.190 | 707,500 | +0.07(+0.77%) |
Mar 16, 2021 | 9.280 | 9.390 | 8.970 | 9.120 | 142,818 | -0.13(-1.41%) |
Mar 15, 2021 | 8.900 | 9.480 | 8.800 | 9.250 | 241,543 | +0.41(+4.64%) |
Mar 12, 2021 | 8.780 | 8.860 | 8.390 | 8.840 | 258,700 | +0.14(+1.61%) |
Mar 11, 2021 | 8.650 | 8.700 | 8.300 | 8.700 | 273,938 | +0.32(+3.82%) |
Mar 10, 2021 | 8.750 | 8.890 | 8.110 | 8.380 | 305,729 | -0.11(-1.30%) |
Mar 09, 2021 | 8.430 | 8.920 | 8.340 | 8.490 | 384,735 | +0.19(+2.29%) |
Mar 08, 2021 | 7.990 | 8.540 | 7.840 | 8.300 | 355,683 | +0.44(+5.60%) |
Mar 05, 2021 | 8.450 | 8.580 | 6.800 | 7.860 | 1,630,600 | -0.42(-5.07%) |
Mar 04, 2021 | 9.490 | 9.490 | 8.240 | 8.280 | 553,500 | -1.20(-12.66%) |
Mar 03, 2021 | 10.25 | 10.25 | 9.390 | 9.480 | 425,936 | -0.77(-7.51%) |
Mar 02, 2021 | 9.510 | 10.31 | 9.420 | 10.25 | 948,652 | +0.81(+8.58%) |
Mar 01, 2021 | 9.740 | 9.940 | 9.420 | 9.440 | 330,514 | +0.03(+0.32%) |
Feb 26, 2021 | 9.360 | 9.860 | 8.750 | 9.410 | 394,900 | -0.40(-4.08%) |
Feb 25, 2021 | 9.420 | 9.990 | 9.100 | 9.810 | 405,646 | -0.08(-0.81%) |
Feb 24, 2021 | 9.890 | 10.40 | 9.720 | 9.890 | 194,894 | -0.02(-0.25%) |
Feb 23, 2021 | 9.480 | 10.12 | 8.220 | 9.915 | 792,741 | +0.47(+5.03%) |
Feb 22, 2021 | 9.320 | 9.850 | 8.840 | 9.440 | 790,119 | +0.01(+0.11%) |
Feb 19, 2021 | 9.530 | 9.810 | 9.380 | 9.430 | 485,900 | +0.03(+0.32%) |
Feb 18, 2021 | 9.700 | 9.950 | 9.300 | 9.400 | 264,149 | -0.57(-5.72%) |
Feb 17, 2021 | 10.29 | 10.42 | 9.670 | 9.970 | 436,664 | -0.24(-2.35%) |
Feb 16, 2021 | 10.55 | 10.78 | 10.16 | 10.21 | 589,831 | -0.04(-0.39%) |
Feb 12, 2021 | 10.25 | 10.25 | 10.25 | 0 | +0.73(+7.67%) | |
Feb 11, 2021 | 10.40 | 10.60 | 9.290 | 9.520 | 1,626,354 | -0.98(-9.33%) |
Feb 10, 2021 | 10.75 | 11.15 | 10.01 | 10.50 | 1,987,253 | -0.41(-3.76%) |
Feb 09, 2021 | 11.00 | 11.40 | 10.91 | 10.91 | 604,423 | +0.05(+0.46%) |
Feb 08, 2021 | 10.72 | 10.98 | 10.61 | 10.86 | 421,001 | +0.33(+3.13%) |
Feb 05, 2021 | 11.00 | 11.59 | 10.53 | 10.53 | 1,007,400 | -0.47(-4.27%) |
Feb 04, 2021 | 9.950 | 11.30 | 9.950 | 11.00 | 1,017,659 | +1.20(+12.24%) |
Feb 03, 2021 | 9.180 | 10.45 | 9.060 | 9.800 | 1,733,003 | +0.62(+6.75%) |
Feb 02, 2021 | 9.000 | 9.350 | 9.000 | 9.180 | 759,093 | +0.24(+2.68%) |