Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.020 | 8.170 | 7.730 | 7.760 | 746,700 | -0.34(-4.20%) |
Apr 29, 2021 | 8.250 | 8.340 | 7.870 | 8.100 | 820,994 | -0.09(-1.10%) |
Apr 28, 2021 | 8.600 | 8.680 | 8.140 | 8.190 | 1,462,687 | -0.41(-4.77%) |
Apr 27, 2021 | 8.720 | 8.820 | 8.430 | 8.600 | 1,205,833 | -0.06(-0.69%) |
Apr 26, 2021 | 8.360 | 8.820 | 8.180 | 8.660 | 1,908,317 | +0.50(+6.13%) |
Apr 23, 2021 | 8.300 | 8.430 | 8.040 | 8.160 | 1,072,400 | -0.09(-1.09%) |
Apr 22, 2021 | 8.730 | 8.800 | 8.170 | 8.250 | 1,512,481 | -0.48(-5.50%) |
Apr 21, 2021 | 8.580 | 8.840 | 8.480 | 8.730 | 1,819,167 | +0.12(+1.39%) |
Apr 20, 2021 | 8.660 | 8.850 | 8.470 | 8.610 | 1,086,474 | -0.15(-1.71%) |
Apr 19, 2021 | 9.410 | 9.500 | 8.670 | 8.760 | 1,327,354 | -0.65(-6.91%) |
Apr 16, 2021 | 9.730 | 9.750 | 9.200 | 9.410 | 572,200 | -0.26(-2.69%) |
Apr 15, 2021 | 9.390 | 9.750 | 9.300 | 9.670 | 1,083,306 | +0.29(+3.09%) |
Apr 14, 2021 | 9.500 | 9.650 | 8.940 | 9.380 | 1,786,873 | -0.02(-0.21%) |
Apr 13, 2021 | 8.600 | 9.590 | 8.300 | 9.400 | 2,025,153 | +1.09(+13.12%) |
Apr 12, 2021 | 8.130 | 8.510 | 7.800 | 8.310 | 1,526,837 | +0.19(+2.34%) |
Apr 09, 2021 | 8.290 | 8.405 | 8.050 | 8.120 | 1,047,900 | -0.18(-2.17%) |
Apr 08, 2021 | 8.380 | 8.556 | 8.200 | 8.300 | 618,822 | -0.04(-0.48%) |
Apr 07, 2021 | 8.700 | 8.850 | 8.310 | 8.340 | 433,408 | -0.36(-4.14%) |
Apr 06, 2021 | 8.490 | 8.950 | 8.415 | 8.700 | 862,024 | -0.12(-1.36%) |
Apr 05, 2021 | 9.020 | 9.030 | 8.600 | 8.820 | 370,204 | -0.10(-1.12%) |
Apr 01, 2021 | 9.070 | 9.400 | 8.810 | 8.920 | 580,400 | -0.03(-0.34%) |
Mar 31, 2021 | 8.690 | 9.170 | 8.610 | 8.950 | 1,076,616 | +0.34(+3.95%) |
Mar 30, 2021 | 8.410 | 8.770 | 8.220 | 8.610 | 910,448 | +0.21(+2.50%) |
Mar 29, 2021 | 9.050 | 9.080 | 8.360 | 8.400 | 725,117 | -0.65(-7.18%) |
Mar 26, 2021 | 9.860 | 9.870 | 8.890 | 9.050 | 556,200 | -0.43(-4.54%) |
Mar 25, 2021 | 8.820 | 9.640 | 8.710 | 9.480 | 1,394,889 | +0.44(+4.87%) |
Mar 24, 2021 | 9.830 | 10.10 | 9.020 | 9.040 | 2,004,667 | -0.70(-7.19%) |
Mar 23, 2021 | 10.24 | 10.27 | 9.660 | 9.740 | 2,970,847 | -0.57(-5.53%) |
Mar 22, 2021 | 10.18 | 10.50 | 10.09 | 10.31 | 2,188,945 | +0.13(+1.28%) |
Mar 19, 2021 | 10.39 | 10.55 | 10.00 | 10.18 | 4,331,600 | -0.32(-3.05%) |
Mar 18, 2021 | 11.00 | 11.12 | 10.44 | 10.50 | 798,964 | -0.61(-5.49%) |
Mar 17, 2021 | 10.96 | 11.18 | 10.77 | 11.11 | 725,627 | +0.03(+0.27%) |
Mar 16, 2021 | 11.68 | 11.68 | 11.03 | 11.08 | 673,381 | -0.60(-5.14%) |
Mar 15, 2021 | 11.83 | 12.00 | 11.53 | 11.68 | 731,574 | -0.16(-1.35%) |
Mar 12, 2021 | 11.72 | 12.20 | 11.54 | 11.84 | 762,200 | -0.01(-0.08%) |
Mar 11, 2021 | 11.29 | 12.02 | 11.10 | 11.85 | 599,715 | +0.53(+4.68%) |
Mar 10, 2021 | 11.81 | 11.81 | 11.19 | 11.32 | 782,525 | -0.42(-3.58%) |
Mar 09, 2021 | 11.20 | 11.89 | 11.15 | 11.74 | 658,727 | +0.63(+5.67%) |
Mar 08, 2021 | 11.50 | 11.59 | 11.08 | 11.11 | 503,664 | -0.33(-2.88%) |
Mar 05, 2021 | 11.50 | 11.55 | 10.83 | 11.44 | 799,000 | -0.03(-0.26%) |
Mar 04, 2021 | 11.17 | 11.68 | 10.96 | 11.47 | 738,651 | +0.20(+1.77%) |
Mar 03, 2021 | 11.07 | 11.55 | 10.97 | 11.27 | 685,974 | +0.19(+1.71%) |
Mar 02, 2021 | 11.35 | 11.45 | 11.08 | 11.08 | 419,345 | -0.33(-2.89%) |
Mar 01, 2021 | 11.20 | 11.59 | 11.05 | 11.41 | 723,453 | +0.39(+3.54%) |
Feb 26, 2021 | 11.12 | 11.35 | 10.86 | 11.02 | 875,000 | -0.06(-0.54%) |
Feb 25, 2021 | 11.18 | 11.43 | 10.87 | 11.08 | 690,053 | -0.12(-1.07%) |
Feb 24, 2021 | 11.46 | 11.57 | 11.05 | 11.20 | 634,576 | -0.20(-1.75%) |
Feb 23, 2021 | 10.99 | 11.71 | 10.75 | 11.40 | 648,655 | +0.02(+0.18%) |
Feb 22, 2021 | 11.11 | 11.44 | 10.86 | 11.38 | 446,913 | +0.09(+0.80%) |
Feb 19, 2021 | 11.17 | 11.61 | 11.03 | 11.29 | 491,400 | +0.16(+1.44%) |
Feb 18, 2021 | 11.50 | 11.62 | 10.94 | 11.13 | 784,154 | -0.28(-2.45%) |
Feb 17, 2021 | 11.52 | 11.75 | 11.30 | 11.41 | 492,876 | -0.05(-0.44%) |
Feb 16, 2021 | 11.68 | 11.79 | 11.36 | 11.46 | 543,297 | -0.22(-1.88%) |
Feb 12, 2021 | 11.76 | 12.03 | 11.51 | 11.68 | 318,700 | -0.05(-0.43%) |
Feb 11, 2021 | 11.87 | 12.05 | 11.56 | 11.73 | 334,004 | +0.05(+0.43%) |
Feb 10, 2021 | 12.12 | 12.31 | 11.65 | 11.68 | 573,459 | -0.41(-3.39%) |
Feb 09, 2021 | 13.00 | 13.11 | 12.06 | 12.09 | 812,614 | -0.96(-7.36%) |
Feb 08, 2021 | 12.90 | 13.19 | 12.81 | 13.05 | 534,904 | +0.02(+0.15%) |
Feb 05, 2021 | 13.04 | 13.22 | 12.86 | 13.03 | 336,700 | +0.14(+1.09%) |
Feb 04, 2021 | 12.75 | 13.15 | 12.57 | 12.89 | 345,708 | +0.22(+1.74%) |
Feb 03, 2021 | 12.77 | 13.16 | 12.64 | 12.67 | 304,298 | -0.20(-1.55%) |
Feb 02, 2021 | 13.00 | 13.19 | 12.62 | 12.87 | 388,491 | -0.08(-0.62%) |