Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.600 | 9.600 | 9.600 | 0 | -0.22(-2.24%) | |
Apr 29, 2021 | 9.760 | 9.860 | 9.510 | 9.820 | 83,347 | +0.24(+2.51%) |
Apr 28, 2021 | 9.400 | 9.620 | 9.150 | 9.580 | 131,687 | +0.36(+3.90%) |
Apr 27, 2021 | 9.000 | 9.260 | 8.940 | 9.220 | 50,686 | +0.26(+2.90%) |
Apr 26, 2021 | 8.790 | 9.050 | 8.786 | 8.960 | 53,086 | +0.17(+1.93%) |
Apr 23, 2021 | 8.955 | 8.955 | 8.760 | 8.790 | 25,300 | +0.05(+0.57%) |
Apr 22, 2021 | 8.720 | 8.870 | 8.620 | 8.740 | 32,352 | +0.00(+0.00%) |
Apr 21, 2021 | 8.640 | 8.810 | 8.570 | 8.740 | 34,265 | +0.08(+0.87%) |
Apr 20, 2021 | 9.050 | 9.050 | 8.630 | 8.665 | 41,529 | -0.39(-4.25%) |
Apr 19, 2021 | 8.910 | 9.130 | 8.910 | 9.050 | 58,853 | +0.06(+0.67%) |
Apr 16, 2021 | 8.700 | 9.010 | 8.660 | 8.990 | 43,100 | +0.29(+3.33%) |
Apr 15, 2021 | 8.700 | 8.770 | 8.530 | 8.700 | 24,635 | +0.05(+0.58%) |
Apr 14, 2021 | 8.340 | 8.910 | 8.340 | 8.650 | 44,099 | -0.02(-0.23%) |
Apr 13, 2021 | 8.510 | 8.710 | 8.430 | 8.670 | 41,421 | +0.15(+1.76%) |
Apr 12, 2021 | 8.950 | 8.950 | 8.500 | 8.520 | 49,324 | -0.42(-4.70%) |
Apr 09, 2021 | 9.090 | 9.090 | 8.850 | 8.940 | 28,000 | +0.04(+0.45%) |
Apr 08, 2021 | 8.940 | 8.960 | 8.840 | 8.900 | 28,873 | -0.03(-0.34%) |
Apr 07, 2021 | 9.190 | 9.230 | 8.880 | 8.930 | 39,104 | -0.24(-2.62%) |
Apr 06, 2021 | 9.370 | 9.470 | 9.130 | 9.170 | 69,894 | -0.17(-1.82%) |
Apr 05, 2021 | 9.160 | 9.370 | 9.100 | 9.340 | 40,739 | +0.18(+1.97%) |
Apr 01, 2021 | 8.800 | 9.250 | 8.800 | 9.160 | 74,000 | +0.44(+5.05%) |
Mar 31, 2021 | 8.790 | 8.850 | 8.630 | 8.720 | 72,783 | +0.00(+0.00%) |
Mar 30, 2021 | 8.490 | 8.810 | 8.490 | 8.720 | 104,809 | +0.19(+2.23%) |
Mar 29, 2021 | 8.870 | 9.050 | 8.480 | 8.530 | 65,195 | -0.42(-4.69%) |
Mar 26, 2021 | 8.760 | 9.190 | 8.720 | 8.950 | 44,000 | -0.05(-0.56%) |
Mar 25, 2021 | 8.540 | 9.020 | 8.520 | 9.000 | 78,629 | +0.33(+3.81%) |
Mar 24, 2021 | 9.000 | 9.190 | 8.650 | 8.670 | 62,869 | -0.25(-2.80%) |
Mar 23, 2021 | 9.240 | 9.340 | 8.850 | 8.920 | 78,735 | -0.47(-5.01%) |
Mar 22, 2021 | 9.600 | 9.600 | 9.360 | 9.390 | 65,018 | -0.14(-1.47%) |
Mar 19, 2021 | 9.440 | 9.620 | 9.243 | 9.530 | 235,300 | -0.01(-0.10%) |
Mar 18, 2021 | 9.940 | 9.940 | 9.460 | 9.540 | 175,861 | -0.44(-4.41%) |
Mar 17, 2021 | 9.510 | 9.980 | 9.500 | 9.980 | 126,152 | +0.40(+4.18%) |
Mar 16, 2021 | 10.07 | 10.09 | 9.500 | 9.580 | 88,962 | -0.52(-5.15%) |
Mar 15, 2021 | 9.750 | 10.17 | 9.750 | 10.10 | 195,566 | +0.24(+2.43%) |
Mar 12, 2021 | 10.01 | 10.08 | 9.840 | 9.860 | 134,000 | -0.05(-0.50%) |
Mar 11, 2021 | 9.630 | 10.04 | 9.620 | 9.910 | 300,109 | +0.35(+3.66%) |
Mar 10, 2021 | 9.640 | 9.685 | 9.440 | 9.560 | 222,067 | +0.11(+1.16%) |
Mar 09, 2021 | 9.340 | 9.720 | 9.250 | 9.450 | 221,687 | +0.20(+2.16%) |
Mar 08, 2021 | 8.850 | 9.350 | 8.780 | 9.250 | 588,345 | +0.35(+3.93%) |
Mar 05, 2021 | 9.100 | 9.160 | 8.450 | 8.900 | 437,900 | -0.14(-1.55%) |
Mar 04, 2021 | 9.360 | 9.500 | 8.830 | 9.040 | 126,806 | -0.44(-4.64%) |
Mar 03, 2021 | 9.600 | 9.755 | 9.350 | 9.480 | 375,987 | -0.08(-0.84%) |
Mar 02, 2021 | 9.500 | 9.710 | 9.480 | 9.560 | 286,534 | -0.05(-0.52%) |
Mar 01, 2021 | 9.700 | 9.820 | 9.400 | 9.610 | 246,907 | +0.34(+3.67%) |
Feb 26, 2021 | 9.460 | 9.730 | 9.090 | 9.270 | 68,900 | -0.23(-2.42%) |
Feb 25, 2021 | 9.940 | 10.00 | 9.470 | 9.500 | 59,007 | -0.45(-4.52%) |
Feb 24, 2021 | 9.740 | 10.03 | 9.650 | 9.950 | 111,881 | +0.22(+2.26%) |
Feb 23, 2021 | 9.790 | 9.820 | 9.230 | 9.730 | 265,382 | -0.22(-2.21%) |
Feb 22, 2021 | 10.24 | 10.30 | 9.890 | 9.950 | 118,573 | -0.36(-3.49%) |
Feb 19, 2021 | 10.56 | 10.66 | 10.29 | 10.31 | 289,800 | -0.21(-2.00%) |
Feb 18, 2021 | 10.43 | 10.81 | 10.39 | 10.52 | 207,584 | -0.09(-0.85%) |
Feb 17, 2021 | 10.67 | 10.74 | 10.27 | 10.61 | 199,447 | -0.20(-1.85%) |
Feb 16, 2021 | 11.09 | 11.10 | 10.78 | 10.81 | 53,318 | -0.10(-0.92%) |
Feb 12, 2021 | 10.84 | 11.15 | 10.81 | 10.91 | 135,800 | +0.02(+0.18%) |
Feb 11, 2021 | 11.00 | 11.19 | 10.56 | 10.89 | 132,224 | -0.06(-0.55%) |
Feb 10, 2021 | 10.82 | 11.08 | 10.66 | 10.95 | 365,962 | +0.33(+3.11%) |
Feb 09, 2021 | 10.45 | 10.65 | 10.17 | 10.62 | 233,220 | +0.20(+1.92%) |
Feb 08, 2021 | 10.37 | 10.42 | 9.811 | 10.42 | 274,527 | +0.63(+6.44%) |
Feb 05, 2021 | 9.000 | 9.940 | 9.000 | 9.790 | 896,000 | +0.88(+9.88%) |
Feb 04, 2021 | 8.790 | 9.320 | 8.790 | 8.910 | 286,849 | +0.25(+2.89%) |
Feb 03, 2021 | 8.410 | 8.780 | 8.410 | 8.660 | 114,472 | +0.30(+3.59%) |
Feb 02, 2021 | 8.470 | 8.640 | 8.310 | 8.360 | 81,790 | -0.04(-0.48%) |