Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.13 | 10.70 | 10.13 | 10.24 | 35,000 | +0.00(+0.00%) |
Apr 29, 2021 | 11.10 | 11.10 | 9.928 | 10.24 | 54,799 | -1.07(-9.46%) |
Apr 28, 2021 | 11.17 | 11.48 | 10.80 | 11.31 | 31,541 | +0.25(+2.26%) |
Apr 27, 2021 | 10.92 | 11.39 | 10.36 | 11.06 | 38,094 | +0.14(+1.28%) |
Apr 26, 2021 | 10.70 | 11.27 | 10.70 | 10.92 | 95,790 | +0.22(+2.06%) |
Apr 23, 2021 | 10.11 | 10.98 | 10.03 | 10.70 | 37,200 | +0.60(+5.94%) |
Apr 22, 2021 | 10.02 | 10.26 | 9.590 | 10.10 | 59,377 | +0.32(+3.27%) |
Apr 21, 2021 | 9.240 | 9.980 | 9.162 | 9.780 | 36,675 | +0.52(+5.62%) |
Apr 20, 2021 | 9.620 | 9.640 | 9.020 | 9.260 | 80,638 | -0.40(-4.14%) |
Apr 19, 2021 | 9.740 | 10.37 | 9.350 | 9.660 | 157,690 | -0.14(-1.43%) |
Apr 16, 2021 | 10.15 | 10.50 | 9.750 | 9.800 | 63,000 | -0.51(-4.95%) |
Apr 15, 2021 | 11.45 | 11.45 | 10.22 | 10.31 | 81,568 | -0.66(-6.02%) |
Apr 14, 2021 | 11.84 | 11.85 | 10.38 | 10.97 | 235,890 | +0.65(+6.30%) |
Apr 13, 2021 | 9.210 | 10.33 | 9.210 | 10.32 | 38,277 | +1.05(+11.33%) |
Apr 12, 2021 | 9.490 | 9.490 | 9.220 | 9.270 | 15,234 | -0.29(-3.03%) |
Apr 09, 2021 | 9.430 | 9.695 | 9.132 | 9.560 | 19,900 | +0.14(+1.49%) |
Apr 08, 2021 | 10.20 | 10.20 | 9.380 | 9.420 | 90,266 | -0.28(-2.89%) |
Apr 07, 2021 | 9.920 | 10.15 | 9.640 | 9.700 | 27,152 | -0.15(-1.52%) |
Apr 06, 2021 | 10.06 | 10.33 | 9.850 | 9.850 | 178,593 | -0.20(-1.99%) |
Apr 05, 2021 | 9.980 | 10.27 | 9.625 | 10.05 | 38,770 | +0.19(+1.93%) |
Apr 01, 2021 | 9.990 | 10.34 | 9.800 | 9.860 | 14,900 | +0.24(+2.49%) |
Mar 31, 2021 | 9.830 | 10.16 | 9.620 | 9.620 | 12,660 | -0.18(-1.84%) |
Mar 30, 2021 | 9.700 | 9.909 | 9.670 | 9.800 | 9,384 | +0.16(+1.66%) |
Mar 29, 2021 | 9.460 | 10.96 | 9.220 | 9.640 | 45,142 | -0.03(-0.31%) |
Mar 26, 2021 | 9.790 | 9.880 | 9.430 | 9.670 | 84,100 | -0.04(-0.41%) |
Mar 25, 2021 | 9.710 | 10.29 | 9.160 | 9.710 | 83,284 | +0.06(+0.62%) |
Mar 24, 2021 | 9.850 | 10.60 | 9.550 | 9.650 | 59,605 | +0.00(+0.00%) |
Mar 23, 2021 | 10.30 | 10.30 | 9.540 | 9.650 | 89,133 | -0.69(-6.67%) |
Mar 22, 2021 | 10.89 | 11.23 | 10.20 | 10.34 | 86,964 | -0.76(-6.85%) |
Mar 19, 2021 | 10.75 | 12.25 | 10.75 | 11.10 | 201,900 | +0.30(+2.78%) |
Mar 18, 2021 | 10.81 | 10.95 | 10.71 | 10.80 | 46,610 | -0.12(-1.10%) |
Mar 17, 2021 | 10.75 | 11.08 | 10.75 | 10.92 | 42,975 | +0.06(+0.55%) |
Mar 16, 2021 | 11.26 | 11.34 | 10.43 | 10.86 | 78,793 | -0.28(-2.51%) |
Mar 15, 2021 | 11.45 | 11.46 | 10.85 | 11.14 | 61,942 | -0.15(-1.33%) |
Mar 12, 2021 | 11.15 | 11.49 | 11.13 | 11.29 | 90,700 | -0.06(-0.53%) |
Mar 11, 2021 | 9.850 | 11.50 | 9.850 | 11.35 | 419,210 | +2.08(+22.44%) |
Mar 10, 2021 | 7.600 | 9.320 | 7.600 | 9.270 | 89,911 | +1.75(+23.27%) |
Mar 09, 2021 | 7.640 | 7.732 | 7.440 | 7.520 | 9,834 | -0.01(-0.13%) |
Mar 08, 2021 | 7.390 | 7.820 | 7.360 | 7.530 | 9,764 | +0.21(+2.87%) |
Mar 05, 2021 | 7.520 | 7.900 | 6.800 | 7.320 | 51,700 | -0.34(-4.44%) |
Mar 04, 2021 | 8.100 | 8.134 | 7.450 | 7.660 | 47,426 | -0.54(-6.59%) |
Mar 03, 2021 | 8.960 | 8.960 | 8.100 | 8.200 | 79,944 | -0.80(-8.89%) |
Mar 02, 2021 | 8.260 | 9.030 | 8.210 | 9.000 | 91,538 | +0.69(+8.30%) |
Mar 01, 2021 | 7.950 | 8.540 | 7.630 | 8.310 | 34,354 | +0.24(+2.97%) |
Feb 26, 2021 | 8.610 | 8.640 | 7.820 | 8.070 | 127,800 | +0.12(+1.51%) |
Feb 25, 2021 | 8.750 | 8.823 | 7.705 | 7.950 | 77,699 | -1.04(-11.57%) |
Feb 24, 2021 | 8.770 | 9.100 | 8.371 | 8.990 | 9,703 | +0.56(+6.64%) |
Feb 23, 2021 | 8.470 | 8.590 | 7.130 | 8.430 | 98,303 | -0.13(-1.52%) |
Feb 22, 2021 | 9.110 | 9.250 | 8.470 | 8.560 | 104,595 | -0.64(-6.96%) |
Feb 19, 2021 | 9.100 | 9.200 | 8.278 | 9.200 | 58,500 | -0.01(-0.11%) |
Feb 18, 2021 | 9.120 | 9.500 | 8.800 | 9.210 | 37,481 | -0.03(-0.32%) |
Feb 17, 2021 | 9.190 | 9.520 | 8.990 | 9.240 | 41,387 | +0.14(+1.54%) |
Feb 16, 2021 | 8.670 | 9.100 | 8.460 | 9.100 | 50,859 | +0.60(+7.06%) |
Feb 12, 2021 | 8.210 | 8.680 | 8.160 | 8.500 | 68,300 | +0.24(+2.91%) |
Feb 11, 2021 | 8.640 | 8.860 | 8.210 | 8.260 | 73,187 | -0.74(-8.22%) |
Feb 10, 2021 | 8.200 | 10.79 | 7.800 | 9.000 | 593,161 | +0.80(+9.76%) |
Feb 09, 2021 | 7.930 | 8.520 | 7.870 | 8.200 | 312,657 | +0.27(+3.40%) |
Feb 08, 2021 | 7.970 | 7.980 | 7.687 | 7.930 | 391,625 | +0.02(+0.25%) |
Feb 05, 2021 | 7.910 | 7.920 | 7.350 | 7.910 | 43,600 | +0.10(+1.28%) |
Feb 04, 2021 | 7.150 | 8.090 | 7.150 | 7.810 | 88,960 | +0.73(+10.31%) |
Feb 03, 2021 | 6.890 | 7.190 | 6.800 | 7.080 | 13,283 | +0.27(+3.96%) |
Feb 02, 2021 | 6.950 | 7.000 | 6.775 | 6.810 | 18,900 | -0.07(-1.02%) |