Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.210 | 8.460 | 7.950 | 8.060 | 45,500 | -0.21(-2.54%) |
Apr 29, 2021 | 8.500 | 8.500 | 8.260 | 8.270 | 20,050 | -0.11(-1.31%) |
Apr 28, 2021 | 8.450 | 8.465 | 8.200 | 8.380 | 33,562 | -0.06(-0.71%) |
Apr 27, 2021 | 8.400 | 8.600 | 8.250 | 8.440 | 28,936 | +0.19(+2.30%) |
Apr 26, 2021 | 8.240 | 8.420 | 7.980 | 8.250 | 50,963 | +0.03(+0.36%) |
Apr 23, 2021 | 7.560 | 8.240 | 7.485 | 8.220 | 50,400 | +0.70(+9.31%) |
Apr 22, 2021 | 7.540 | 7.870 | 7.420 | 7.520 | 92,578 | +0.23(+3.16%) |
Apr 21, 2021 | 7.100 | 7.410 | 7.100 | 7.290 | 52,445 | +0.27(+3.85%) |
Apr 20, 2021 | 7.350 | 7.400 | 6.950 | 7.020 | 66,137 | -0.33(-4.49%) |
Apr 19, 2021 | 7.950 | 8.050 | 7.320 | 7.350 | 151,898 | -0.70(-8.70%) |
Apr 16, 2021 | 8.550 | 8.700 | 8.010 | 8.050 | 159,600 | -0.84(-9.45%) |
Apr 15, 2021 | 9.600 | 9.750 | 8.740 | 8.890 | 125,925 | -0.68(-7.11%) |
Apr 14, 2021 | 9.650 | 9.950 | 9.540 | 9.570 | 50,877 | -0.18(-1.85%) |
Apr 13, 2021 | 9.790 | 9.890 | 9.550 | 9.750 | 81,467 | -0.15(-1.52%) |
Apr 12, 2021 | 9.980 | 10.03 | 9.580 | 9.900 | 69,081 | -0.15(-1.49%) |
Apr 09, 2021 | 10.04 | 10.28 | 9.970 | 10.05 | 78,300 | -0.01(-0.10%) |
Apr 08, 2021 | 10.37 | 10.37 | 10.03 | 10.06 | 53,069 | -0.30(-2.90%) |
Apr 07, 2021 | 10.43 | 10.47 | 10.20 | 10.36 | 58,523 | -0.07(-0.67%) |
Apr 06, 2021 | 10.27 | 10.63 | 10.27 | 10.43 | 53,112 | +0.02(+0.19%) |
Apr 05, 2021 | 10.20 | 10.50 | 10.09 | 10.41 | 60,085 | +0.13(+1.26%) |
Apr 01, 2021 | 10.31 | 10.49 | 10.22 | 10.28 | 35,600 | -0.05(-0.48%) |
Mar 31, 2021 | 10.52 | 10.64 | 10.24 | 10.33 | 53,891 | -0.11(-1.05%) |
Mar 30, 2021 | 10.20 | 10.53 | 10.03 | 10.44 | 45,702 | +0.17(+1.66%) |
Mar 29, 2021 | 10.34 | 10.51 | 10.20 | 10.27 | 61,121 | -0.02(-0.19%) |
Mar 26, 2021 | 10.44 | 10.71 | 10.15 | 10.29 | 50,000 | -0.14(-1.34%) |
Mar 25, 2021 | 9.880 | 10.44 | 9.880 | 10.43 | 30,431 | +0.38(+3.78%) |
Mar 24, 2021 | 10.12 | 10.53 | 10.02 | 10.05 | 40,501 | -0.11(-1.08%) |
Mar 23, 2021 | 10.58 | 10.64 | 10.10 | 10.16 | 91,902 | -0.41(-3.88%) |
Mar 22, 2021 | 10.46 | 10.63 | 10.35 | 10.57 | 76,837 | +0.12(+1.15%) |
Mar 19, 2021 | 10.50 | 10.76 | 10.35 | 10.45 | 147,100 | -0.05(-0.48%) |
Mar 18, 2021 | 10.43 | 10.60 | 10.28 | 10.50 | 92,995 | +0.12(+1.16%) |
Mar 17, 2021 | 10.77 | 10.77 | 10.30 | 10.38 | 99,451 | -0.36(-3.35%) |
Mar 16, 2021 | 11.30 | 11.78 | 10.68 | 10.74 | 120,516 | -0.42(-3.76%) |
Mar 15, 2021 | 10.56 | 11.22 | 10.43 | 11.16 | 88,232 | +0.62(+5.88%) |
Mar 12, 2021 | 9.850 | 10.65 | 9.830 | 10.54 | 84,300 | +0.79(+8.10%) |
Mar 11, 2021 | 9.560 | 9.880 | 9.550 | 9.750 | 38,724 | +0.23(+2.42%) |
Mar 10, 2021 | 9.720 | 9.900 | 9.440 | 9.520 | 30,807 | -0.08(-0.83%) |
Mar 09, 2021 | 9.550 | 9.690 | 9.370 | 9.600 | 39,461 | +0.25(+2.67%) |
Mar 08, 2021 | 9.640 | 9.800 | 9.290 | 9.350 | 47,285 | -0.22(-2.30%) |
Mar 05, 2021 | 9.310 | 9.700 | 9.250 | 9.570 | 63,400 | +0.28(+3.01%) |
Mar 04, 2021 | 10.03 | 10.16 | 9.020 | 9.290 | 132,476 | -0.55(-5.59%) |
Mar 03, 2021 | 9.800 | 10.24 | 9.760 | 9.840 | 105,590 | +0.02(+0.20%) |
Mar 02, 2021 | 10.13 | 10.46 | 9.740 | 9.820 | 138,431 | -0.23(-2.29%) |
Mar 01, 2021 | 9.580 | 10.24 | 9.420 | 10.05 | 124,105 | +0.65(+6.91%) |
Feb 26, 2021 | 9.220 | 9.580 | 9.120 | 9.400 | 52,800 | +0.19(+2.06%) |
Feb 25, 2021 | 9.780 | 9.780 | 9.200 | 9.210 | 94,248 | -0.41(-4.26%) |
Feb 24, 2021 | 9.400 | 9.750 | 9.380 | 9.620 | 43,996 | +0.14(+1.48%) |
Feb 23, 2021 | 9.470 | 9.570 | 9.260 | 9.480 | 68,372 | -0.22(-2.27%) |
Feb 22, 2021 | 9.660 | 9.970 | 9.580 | 9.700 | 21,215 | -0.10(-1.02%) |
Feb 19, 2021 | 9.800 | 9.980 | 9.680 | 9.800 | 28,800 | +0.04(+0.41%) |
Feb 18, 2021 | 9.480 | 9.900 | 9.410 | 9.760 | 57,653 | +0.11(+1.14%) |
Feb 17, 2021 | 9.510 | 9.800 | 9.320 | 9.650 | 68,759 | +0.11(+1.15%) |
Feb 16, 2021 | 10.88 | 10.88 | 9.403 | 9.540 | 174,581 | -1.22(-11.34%) |
Feb 12, 2021 | 9.710 | 11.08 | 9.240 | 10.76 | 336,500 | +1.12(+11.62%) |
Feb 11, 2021 | 9.860 | 9.900 | 9.242 | 9.640 | 83,853 | -0.23(-2.33%) |
Feb 10, 2021 | 9.980 | 9.980 | 9.510 | 9.870 | 44,851 | +0.02(+0.20%) |
Feb 09, 2021 | 9.750 | 9.980 | 9.600 | 9.850 | 49,859 | +0.07(+0.72%) |
Feb 08, 2021 | 9.920 | 9.990 | 9.500 | 9.780 | 43,227 | -0.18(-1.81%) |
Feb 05, 2021 | 9.630 | 10.03 | 9.600 | 9.960 | 48,700 | +0.39(+4.08%) |
Feb 04, 2021 | 9.230 | 9.780 | 9.162 | 9.570 | 53,871 | +0.24(+2.57%) |
Feb 03, 2021 | 9.000 | 9.480 | 8.880 | 9.330 | 44,794 | +0.38(+4.25%) |
Feb 02, 2021 | 9.850 | 9.970 | 8.790 | 8.950 | 95,598 | -0.84(-8.58%) |