Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.852 | 9.088 | 8.607 | 8.664 | 3,093,465 | -0.24(-2.75%) |
Apr 29, 2021 | 9.059 | 9.511 | 8.833 | 8.909 | 6,635,872 | -0.12(-1.36%) |
Apr 28, 2021 | 8.975 | 9.144 | 8.928 | 9.031 | 7,433,689 | +0.07(+0.74%) |
Apr 27, 2021 | 9.069 | 9.267 | 8.937 | 8.965 | 4,720,726 | -0.16(-1.75%) |
Apr 26, 2021 | 8.777 | 9.154 | 8.767 | 9.125 | 3,655,963 | +0.40(+4.64%) |
Apr 23, 2021 | 8.372 | 8.777 | 8.278 | 8.720 | 3,055,874 | +0.35(+4.16%) |
Apr 22, 2021 | 8.334 | 8.565 | 8.315 | 8.372 | 1,732,681 | -0.02(-0.22%) |
Apr 21, 2021 | 8.240 | 8.428 | 8.169 | 8.391 | 1,764,435 | +0.14(+1.71%) |
Apr 20, 2021 | 8.598 | 8.607 | 8.184 | 8.250 | 3,453,590 | -0.41(-4.78%) |
Apr 19, 2021 | 9.003 | 9.125 | 8.636 | 8.664 | 2,904,977 | -0.40(-4.37%) |
Apr 16, 2021 | 8.965 | 9.088 | 8.909 | 9.059 | 2,019,056 | +0.16(+1.80%) |
Apr 15, 2021 | 8.852 | 8.956 | 8.805 | 8.899 | 2,036,075 | +0.12(+1.39%) |
Apr 14, 2021 | 8.664 | 8.852 | 8.654 | 8.777 | 2,663,042 | +0.07(+0.76%) |
Apr 13, 2021 | 8.890 | 8.946 | 8.532 | 8.711 | 8,246,961 | -0.25(-2.84%) |
Apr 12, 2021 | 8.918 | 8.993 | 8.730 | 8.965 | 5,452,108 | +0.02(+0.21%) |
Apr 09, 2021 | 8.664 | 8.946 | 8.656 | 8.946 | 5,663,636 | +0.27(+3.15%) |
Apr 08, 2021 | 8.391 | 8.767 | 8.381 | 8.673 | 4,977,029 | +0.25(+3.02%) |
Apr 07, 2021 | 8.513 | 8.541 | 8.334 | 8.419 | 3,202,265 | -0.08(-0.89%) |
Apr 06, 2021 | 8.372 | 8.579 | 8.306 | 8.494 | 2,653,223 | +0.12(+1.46%) |
Apr 05, 2021 | 8.061 | 8.702 | 8.024 | 8.372 | 7,911,126 | +0.40(+5.08%) |
Apr 01, 2021 | 8.005 | 8.118 | 7.901 | 7.967 | 3,208,997 | +0.02(+0.24%) |
Mar 31, 2021 | 7.816 | 8.089 | 7.807 | 7.948 | 3,677,033 | +0.14(+1.81%) |
Mar 30, 2021 | 7.816 | 7.892 | 7.642 | 7.807 | 3,311,937 | -0.03(-0.36%) |
Mar 29, 2021 | 7.760 | 7.995 | 7.722 | 7.835 | 3,916,938 | +0.10(+1.34%) |
Mar 26, 2021 | 7.562 | 7.774 | 7.553 | 7.732 | 3,696,081 | +0.19(+2.50%) |
Mar 25, 2021 | 7.261 | 7.562 | 7.148 | 7.543 | 3,443,033 | +0.24(+3.35%) |
Mar 24, 2021 | 7.355 | 7.440 | 7.242 | 7.298 | 4,390,909 | -0.03(-0.39%) |
Mar 23, 2021 | 7.449 | 7.487 | 7.242 | 7.327 | 4,860,991 | -0.20(-2.63%) |
Mar 22, 2021 | 7.534 | 7.571 | 7.430 | 7.524 | 2,642,839 | +0.04(+0.50%) |
Mar 19, 2021 | 7.506 | 7.534 | 7.374 | 7.487 | 3,724,539 | -0.01(-0.13%) |
Mar 18, 2021 | 7.694 | 7.760 | 7.440 | 7.496 | 2,832,820 | -0.24(-3.16%) |
Mar 17, 2021 | 7.760 | 7.769 | 7.534 | 7.741 | 2,986,299 | -0.07(-0.90%) |
Mar 16, 2021 | 7.755 | 7.887 | 7.643 | 7.812 | 2,744,322 | +0.08(+0.97%) |
Mar 15, 2021 | 7.793 | 7.868 | 7.680 | 7.737 | 3,383,311 | -0.07(-0.84%) |
Mar 12, 2021 | 7.905 | 7.924 | 7.718 | 7.802 | 2,780,745 | -0.23(-2.92%) |
Mar 11, 2021 | 8.102 | 8.140 | 7.680 | 8.037 | 5,824,657 | +0.60(+8.07%) |
Mar 10, 2021 | 7.240 | 7.493 | 7.221 | 7.437 | 4,774,565 | +0.30(+4.21%) |
Mar 09, 2021 | 7.249 | 7.352 | 7.127 | 7.136 | 3,930,178 | +0.00(+0.00%) |
Mar 08, 2021 | 7.127 | 7.230 | 6.874 | 7.136 | 9,741,450 | +0.35(+5.11%) |
Mar 05, 2021 | 6.555 | 6.864 | 6.452 | 6.789 | 6,773,834 | +0.35(+5.39%) |
Mar 04, 2021 | 6.677 | 6.686 | 6.311 | 6.442 | 6,093,324 | -0.19(-2.83%) |
Mar 03, 2021 | 6.780 | 6.921 | 6.593 | 6.630 | 7,883,574 | -0.10(-1.53%) |
Mar 02, 2021 | 7.136 | 7.202 | 6.724 | 6.733 | 8,477,434 | -0.53(-7.24%) |
Mar 01, 2021 | 7.230 | 7.362 | 7.015 | 7.258 | 8,133,481 | +0.12(+1.71%) |
Feb 26, 2021 | 7.915 | 8.159 | 7.127 | 7.136 | 16,358,912 | -1.75(-19.73%) |
Feb 25, 2021 | 9.518 | 9.603 | 8.824 | 8.890 | 4,812,332 | -0.72(-7.51%) |
Feb 24, 2021 | 9.218 | 9.668 | 9.115 | 9.612 | 5,196,061 | +0.32(+3.43%) |
Feb 23, 2021 | 9.124 | 9.350 | 8.853 | 9.293 | 4,286,176 | +0.18(+1.95%) |
Feb 22, 2021 | 9.115 | 9.368 | 9.040 | 9.115 | 3,628,099 | +0.04(+0.41%) |
Feb 19, 2021 | 8.806 | 9.185 | 8.759 | 9.078 | 3,523,891 | +0.27(+3.09%) |
Feb 18, 2021 | 8.806 | 9.124 | 8.740 | 8.806 | 3,668,970 | -0.02(-0.21%) |
Feb 17, 2021 | 8.665 | 8.890 | 8.599 | 8.824 | 5,432,528 | +0.08(+0.86%) |
Feb 16, 2021 | 8.759 | 8.778 | 8.571 | 8.749 | 3,087,669 | +0.00(+0.00%) |
Feb 12, 2021 | 8.674 | 8.787 | 8.637 | 8.749 | 1,192,296 | +0.07(+0.76%) |
Feb 11, 2021 | 8.768 | 8.871 | 8.562 | 8.684 | 2,160,323 | -0.08(-0.86%) |
Feb 10, 2021 | 8.965 | 9.124 | 8.731 | 8.759 | 2,967,626 | -0.10(-1.16%) |
Feb 09, 2021 | 8.759 | 8.956 | 8.618 | 8.862 | 1,902,801 | +0.07(+0.75%) |
Feb 08, 2021 | 8.815 | 8.853 | 8.703 | 8.796 | 1,626,605 | +0.08(+0.86%) |
Feb 05, 2021 | 8.796 | 9.040 | 8.693 | 8.721 | 2,770,188 | -0.07(-0.75%) |
Feb 04, 2021 | 8.712 | 8.871 | 8.562 | 8.787 | 2,828,371 | +0.11(+1.30%) |
Feb 03, 2021 | 8.327 | 8.712 | 8.252 | 8.674 | 2,627,092 | +0.34(+4.05%) |
Feb 02, 2021 | 8.346 | 8.506 | 8.102 | 8.337 | 4,686,700 | +0.05(+0.57%) |