Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.890 | 8.220 | 7.700 | 8.150 | 1,330,900 | +0.03(+0.37%) |
Apr 29, 2021 | 9.730 | 10.11 | 7.860 | 8.120 | 26,953,244 | +1.51(+22.84%) |
Apr 28, 2021 | 6.430 | 6.710 | 6.250 | 6.610 | 986,716 | +0.09(+1.38%) |
Apr 27, 2021 | 6.700 | 6.945 | 6.310 | 6.520 | 86,725 | -0.15(-2.25%) |
Apr 26, 2021 | 6.560 | 7.079 | 6.510 | 6.670 | 95,167 | +0.11(+1.68%) |
Apr 23, 2021 | 6.670 | 6.690 | 6.150 | 6.560 | 275,400 | -0.06(-0.91%) |
Apr 22, 2021 | 6.510 | 6.880 | 6.440 | 6.620 | 60,822 | +0.11(+1.69%) |
Apr 21, 2021 | 6.630 | 6.870 | 6.300 | 6.510 | 88,469 | -0.13(-1.96%) |
Apr 20, 2021 | 7.070 | 7.320 | 6.425 | 6.640 | 179,677 | -0.42(-5.95%) |
Apr 19, 2021 | 7.530 | 7.530 | 6.900 | 7.060 | 211,657 | -0.47(-6.24%) |
Apr 16, 2021 | 7.410 | 7.740 | 7.120 | 7.530 | 31,900 | +0.24(+3.29%) |
Apr 15, 2021 | 7.560 | 7.796 | 7.105 | 7.290 | 41,252 | -0.23(-3.06%) |
Apr 14, 2021 | 7.600 | 7.800 | 7.380 | 7.520 | 85,849 | +0.02(+0.27%) |
Apr 13, 2021 | 7.850 | 7.980 | 7.340 | 7.500 | 175,415 | -0.36(-4.58%) |
Apr 12, 2021 | 8.000 | 8.190 | 7.720 | 7.860 | 37,933 | -0.20(-2.48%) |
Apr 09, 2021 | 8.349 | 8.500 | 7.911 | 8.060 | 88,800 | -0.20(-2.42%) |
Apr 08, 2021 | 8.260 | 8.480 | 8.100 | 8.260 | 79,635 | +0.03(+0.36%) |
Apr 07, 2021 | 8.820 | 9.220 | 8.230 | 8.230 | 114,852 | -0.50(-5.73%) |
Apr 06, 2021 | 9.030 | 9.080 | 8.550 | 8.730 | 48,572 | -0.16(-1.80%) |
Apr 05, 2021 | 9.010 | 9.070 | 8.420 | 8.890 | 53,981 | +0.14(+1.60%) |
Apr 01, 2021 | 8.890 | 9.140 | 8.750 | 8.750 | 50,500 | -0.07(-0.79%) |
Mar 31, 2021 | 8.370 | 8.950 | 8.340 | 8.820 | 100,478 | +0.47(+5.63%) |
Mar 30, 2021 | 8.790 | 8.790 | 8.000 | 8.350 | 93,140 | -0.54(-6.07%) |
Mar 29, 2021 | 9.020 | 9.551 | 8.800 | 8.890 | 46,077 | -0.42(-4.51%) |
Mar 26, 2021 | 10.16 | 10.20 | 9.030 | 9.310 | 207,500 | -0.85(-8.37%) |
Mar 25, 2021 | 10.26 | 10.58 | 9.520 | 10.16 | 74,442 | -0.22(-2.12%) |
Mar 24, 2021 | 10.99 | 11.35 | 10.20 | 10.38 | 106,510 | -0.94(-8.30%) |
Mar 23, 2021 | 11.17 | 11.52 | 10.61 | 11.32 | 37,494 | -0.08(-0.70%) |
Mar 22, 2021 | 11.67 | 11.69 | 11.19 | 11.40 | 20,662 | -0.27(-2.31%) |
Mar 19, 2021 | 11.40 | 11.69 | 11.20 | 11.67 | 66,000 | +0.40(+3.55%) |
Mar 18, 2021 | 11.15 | 11.65 | 11.15 | 11.27 | 39,131 | -0.03(-0.27%) |
Mar 17, 2021 | 10.99 | 11.48 | 10.71 | 11.30 | 14,091 | +0.17(+1.53%) |
Mar 16, 2021 | 11.86 | 11.86 | 11.00 | 11.13 | 16,413 | -0.53(-4.55%) |
Mar 15, 2021 | 10.95 | 11.68 | 10.95 | 11.66 | 20,257 | +0.66(+6.00%) |
Mar 12, 2021 | 11.45 | 11.45 | 10.88 | 11.00 | 15,200 | -0.34(-3.00%) |
Mar 11, 2021 | 11.49 | 11.50 | 11.13 | 11.34 | 25,642 | +0.31(+2.81%) |
Mar 10, 2021 | 11.37 | 11.37 | 10.67 | 11.03 | 40,637 | +0.30(+2.80%) |
Mar 09, 2021 | 10.88 | 11.41 | 10.57 | 10.73 | 22,808 | +0.04(+0.37%) |
Mar 08, 2021 | 11.15 | 11.48 | 10.51 | 10.69 | 31,723 | -0.49(-4.38%) |
Mar 05, 2021 | 11.21 | 11.39 | 10.45 | 11.18 | 34,400 | +0.18(+1.64%) |
Mar 04, 2021 | 10.85 | 11.15 | 10.28 | 11.00 | 42,612 | +0.14(+1.29%) |
Mar 03, 2021 | 11.03 | 11.32 | 10.85 | 10.86 | 17,883 | -0.25(-2.25%) |
Mar 02, 2021 | 11.32 | 11.90 | 10.88 | 11.11 | 22,802 | -0.05(-0.45%) |
Mar 01, 2021 | 10.64 | 11.50 | 10.64 | 11.16 | 24,742 | +0.67(+6.39%) |
Feb 26, 2021 | 10.66 | 11.06 | 10.30 | 10.49 | 34,100 | +0.01(+0.10%) |
Feb 25, 2021 | 11.06 | 11.84 | 10.39 | 10.48 | 40,872 | -0.71(-6.34%) |
Feb 24, 2021 | 10.88 | 11.56 | 10.87 | 11.19 | 27,653 | +0.19(+1.73%) |
Feb 23, 2021 | 11.33 | 11.43 | 10.52 | 11.00 | 34,883 | -0.49(-4.26%) |
Feb 22, 2021 | 11.62 | 11.93 | 11.30 | 11.49 | 78,529 | -0.34(-2.87%) |
Feb 19, 2021 | 11.72 | 12.14 | 11.37 | 11.83 | 14,600 | +0.08(+0.68%) |
Feb 18, 2021 | 11.88 | 12.00 | 11.56 | 11.75 | 30,744 | -0.32(-2.65%) |
Feb 17, 2021 | 11.55 | 12.80 | 11.37 | 12.07 | 57,059 | +0.31(+2.64%) |
Feb 16, 2021 | 11.55 | 11.96 | 11.39 | 11.76 | 28,776 | +0.10(+0.86%) |
Feb 12, 2021 | 12.00 | 12.64 | 11.58 | 11.66 | 36,200 | -0.18(-1.52%) |
Feb 11, 2021 | 11.91 | 12.99 | 11.62 | 11.84 | 27,965 | -0.15(-1.25%) |
Feb 10, 2021 | 12.56 | 12.99 | 11.86 | 11.99 | 68,267 | -0.40(-3.23%) |
Feb 09, 2021 | 12.00 | 12.67 | 11.77 | 12.39 | 88,959 | +0.43(+3.60%) |
Feb 08, 2021 | 11.67 | 12.14 | 11.50 | 11.96 | 98,866 | +0.31(+2.66%) |
Feb 05, 2021 | 11.92 | 11.99 | 11.48 | 11.65 | 16,100 | -0.21(-1.77%) |
Feb 04, 2021 | 11.70 | 11.93 | 11.43 | 11.86 | 25,079 | +0.14(+1.19%) |
Feb 03, 2021 | 11.75 | 11.77 | 11.41 | 11.72 | 25,923 | -0.02(-0.17%) |
Feb 02, 2021 | 11.15 | 11.79 | 11.10 | 11.74 | 19,368 | +0.32(+2.80%) |