Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.406 | 9.749 | 9.318 | 9.632 | 6,292,862 | +0.07(+0.72%) |
Apr 29, 2021 | 10.30 | 10.30 | 9.367 | 9.563 | 6,216,274 | -0.58(-5.71%) |
Apr 28, 2021 | 9.642 | 10.24 | 9.602 | 10.14 | 4,457,141 | +0.59(+6.16%) |
Apr 27, 2021 | 9.485 | 9.749 | 9.200 | 9.553 | 6,485,475 | +0.38(+4.17%) |
Apr 26, 2021 | 8.572 | 9.249 | 8.543 | 9.171 | 4,796,281 | +0.51(+5.89%) |
Apr 23, 2021 | 8.621 | 8.886 | 8.543 | 8.661 | 3,755,203 | -0.24(-2.65%) |
Apr 22, 2021 | 8.671 | 9.073 | 8.553 | 8.896 | 3,484,351 | +0.23(+2.60%) |
Apr 21, 2021 | 8.347 | 8.783 | 8.308 | 8.671 | 3,198,263 | +0.08(+0.91%) |
Apr 20, 2021 | 8.965 | 9.043 | 8.425 | 8.592 | 4,376,699 | -0.52(-5.71%) |
Apr 19, 2021 | 9.141 | 9.391 | 9.004 | 9.112 | 3,369,822 | -0.06(-0.64%) |
Apr 16, 2021 | 9.406 | 9.426 | 9.063 | 9.171 | 3,103,100 | -0.12(-1.27%) |
Apr 15, 2021 | 9.288 | 9.401 | 9.038 | 9.288 | 3,062,552 | -0.05(-0.53%) |
Apr 14, 2021 | 9.073 | 9.691 | 9.004 | 9.337 | 4,848,270 | +0.43(+4.85%) |
Apr 13, 2021 | 8.778 | 9.004 | 8.651 | 8.906 | 3,893,799 | +0.23(+2.60%) |
Apr 12, 2021 | 9.024 | 9.239 | 8.631 | 8.680 | 4,531,281 | -0.15(-1.67%) |
Apr 09, 2021 | 9.426 | 9.475 | 8.788 | 8.827 | 5,478,140 | -0.69(-7.22%) |
Apr 08, 2021 | 9.808 | 9.847 | 9.181 | 9.514 | 6,260,696 | -0.43(-4.34%) |
Apr 07, 2021 | 10.06 | 10.11 | 9.808 | 9.946 | 2,855,762 | -0.11(-1.07%) |
Apr 06, 2021 | 9.995 | 10.39 | 9.965 | 10.05 | 3,238,697 | +0.14(+1.39%) |
Apr 05, 2021 | 10.74 | 10.74 | 9.847 | 9.916 | 4,586,845 | -0.93(-8.59%) |
Apr 01, 2021 | 10.31 | 11.01 | 10.24 | 10.85 | 4,247,952 | +0.72(+7.07%) |
Mar 31, 2021 | 10.04 | 10.36 | 9.946 | 10.13 | 3,127,087 | +0.02(+0.19%) |
Mar 30, 2021 | 10.20 | 10.34 | 9.901 | 10.11 | 2,686,283 | -0.20(-1.90%) |
Mar 29, 2021 | 10.55 | 10.79 | 10.28 | 10.31 | 3,537,633 | -0.35(-3.31%) |
Mar 26, 2021 | 10.11 | 10.85 | 10.02 | 10.66 | 6,296,736 | +0.68(+6.78%) |
Mar 25, 2021 | 9.298 | 10.00 | 9.122 | 9.985 | 4,490,459 | +0.55(+5.82%) |
Mar 24, 2021 | 9.543 | 9.700 | 9.357 | 9.436 | 3,113,471 | +0.04(+0.42%) |
Mar 23, 2021 | 9.897 | 9.897 | 9.181 | 9.396 | 5,253,301 | -0.80(-7.88%) |
Mar 22, 2021 | 10.16 | 10.41 | 9.950 | 10.20 | 4,566,673 | -0.09(-0.86%) |
Mar 19, 2021 | 9.436 | 10.32 | 9.416 | 10.29 | 11,763,967 | +0.84(+8.93%) |
Mar 18, 2021 | 10.10 | 10.21 | 9.377 | 9.445 | 4,557,609 | -0.77(-7.49%) |
Mar 17, 2021 | 10.09 | 10.45 | 10.00 | 10.21 | 3,130,754 | +0.08(+0.77%) |
Mar 16, 2021 | 10.36 | 10.36 | 10.00 | 10.13 | 3,325,042 | -0.20(-1.90%) |
Mar 15, 2021 | 10.35 | 10.50 | 10.17 | 10.33 | 3,285,847 | -0.04(-0.38%) |
Mar 12, 2021 | 10.84 | 10.87 | 10.29 | 10.37 | 4,967,244 | -0.50(-4.60%) |
Mar 11, 2021 | 10.57 | 10.97 | 10.30 | 10.87 | 4,521,900 | +0.35(+3.36%) |
Mar 10, 2021 | 9.661 | 10.88 | 9.573 | 10.51 | 8,240,426 | +0.87(+9.05%) |
Mar 09, 2021 | 9.828 | 10.02 | 9.347 | 9.642 | 4,963,678 | -0.34(-3.44%) |
Mar 08, 2021 | 10.41 | 10.53 | 9.965 | 9.985 | 4,410,598 | -0.37(-3.60%) |
Mar 05, 2021 | 10.35 | 10.40 | 9.622 | 10.36 | 6,471,996 | +0.22(+2.13%) |
Mar 04, 2021 | 9.602 | 10.41 | 9.592 | 10.14 | 7,757,647 | +0.48(+4.97%) |
Mar 03, 2021 | 9.740 | 9.955 | 9.632 | 9.661 | 3,952,768 | +0.04(+0.41%) |
Mar 02, 2021 | 9.936 | 10.29 | 9.563 | 9.622 | 4,055,878 | -0.22(-2.19%) |
Mar 01, 2021 | 9.681 | 10.02 | 9.485 | 9.838 | 5,515,388 | +0.38(+4.05%) |
Feb 26, 2021 | 9.847 | 10.13 | 9.391 | 9.455 | 6,378,198 | -0.60(-5.95%) |
Feb 25, 2021 | 10.43 | 10.74 | 9.867 | 10.05 | 5,858,968 | -0.43(-4.12%) |
Feb 24, 2021 | 10.26 | 10.64 | 9.740 | 10.48 | 7,756,437 | +0.25(+2.49%) |
Feb 23, 2021 | 10.04 | 10.29 | 9.337 | 10.23 | 5,911,430 | +0.13(+1.26%) |
Feb 22, 2021 | 9.965 | 10.66 | 9.847 | 10.10 | 7,015,228 | +0.13(+1.28%) |
Feb 19, 2021 | 10.22 | 10.47 | 9.749 | 9.975 | 4,722,552 | -0.18(-1.74%) |
Feb 18, 2021 | 11.24 | 11.24 | 10.07 | 10.15 | 5,919,016 | -1.10(-9.77%) |
Feb 17, 2021 | 10.89 | 11.38 | 10.48 | 11.25 | 11,615,536 | +0.52(+4.85%) |
Feb 16, 2021 | 10.74 | 10.97 | 10.17 | 10.73 | 9,557,740 | +0.77(+7.68%) |
Feb 12, 2021 | 9.279 | 10.13 | 9.161 | 9.965 | 5,583,765 | +0.58(+6.17%) |
Feb 11, 2021 | 10.01 | 10.31 | 9.131 | 9.386 | 6,734,748 | -0.61(-6.08%) |
Feb 10, 2021 | 9.740 | 10.06 | 9.504 | 9.995 | 5,593,986 | +0.41(+4.30%) |
Feb 09, 2021 | 9.543 | 9.916 | 9.379 | 9.583 | 4,799,932 | -0.12(-1.21%) |
Feb 08, 2021 | 9.239 | 9.789 | 9.190 | 9.700 | 6,215,611 | +0.62(+6.80%) |
Feb 05, 2021 | 9.367 | 9.416 | 9.043 | 9.082 | 5,633,213 | -0.05(-0.54%) |
Feb 04, 2021 | 9.269 | 9.298 | 9.014 | 9.131 | 3,259,978 | -0.15(-1.59%) |
Feb 03, 2021 | 9.220 | 9.534 | 8.798 | 9.279 | 6,654,920 | +0.18(+1.94%) |
Feb 02, 2021 | 9.749 | 9.759 | 9.033 | 9.102 | 6,202,680 | -0.33(-3.53%) |