Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.690 | 8.100 | 7.690 | 7.880 | 130,800 | -0.13(-1.62%) |
Apr 29, 2021 | 8.210 | 8.250 | 7.820 | 8.010 | 220,927 | -0.18(-2.20%) |
Apr 28, 2021 | 8.150 | 8.380 | 7.980 | 8.190 | 282,672 | -0.03(-0.36%) |
Apr 27, 2021 | 8.590 | 8.710 | 8.100 | 8.220 | 182,642 | -0.26(-3.07%) |
Apr 26, 2021 | 8.240 | 8.600 | 8.030 | 8.480 | 210,997 | +0.25(+3.04%) |
Apr 23, 2021 | 7.770 | 8.390 | 7.570 | 8.230 | 285,900 | +0.48(+6.19%) |
Apr 22, 2021 | 7.900 | 8.090 | 7.520 | 7.750 | 147,633 | -0.11(-1.40%) |
Apr 21, 2021 | 7.120 | 7.920 | 7.010 | 7.860 | 358,232 | +0.67(+9.32%) |
Apr 20, 2021 | 7.470 | 7.500 | 7.010 | 7.190 | 301,187 | -0.22(-2.97%) |
Apr 19, 2021 | 7.370 | 7.540 | 7.100 | 7.410 | 396,009 | -0.13(-1.72%) |
Apr 16, 2021 | 7.920 | 8.020 | 7.440 | 7.540 | 517,200 | -0.35(-4.44%) |
Apr 15, 2021 | 8.180 | 8.470 | 7.700 | 7.890 | 491,003 | -0.36(-4.36%) |
Apr 14, 2021 | 8.480 | 8.720 | 8.150 | 8.250 | 294,656 | -0.20(-2.37%) |
Apr 13, 2021 | 8.390 | 8.530 | 8.160 | 8.450 | 204,852 | +0.24(+2.92%) |
Apr 12, 2021 | 8.860 | 9.000 | 8.070 | 8.210 | 615,839 | -0.83(-9.18%) |
Apr 09, 2021 | 9.530 | 10.09 | 8.800 | 9.040 | 1,407,700 | -0.03(-0.33%) |
Apr 08, 2021 | 9.310 | 9.520 | 8.820 | 9.070 | 466,188 | -0.23(-2.47%) |
Apr 07, 2021 | 9.560 | 10.15 | 9.000 | 9.300 | 1,166,243 | -0.51(-5.20%) |
Apr 06, 2021 | 8.890 | 10.86 | 8.860 | 9.810 | 2,127,788 | +0.98(+11.10%) |
Apr 05, 2021 | 9.280 | 9.460 | 8.750 | 8.830 | 326,282 | -0.28(-3.07%) |
Apr 01, 2021 | 8.640 | 9.930 | 8.500 | 9.110 | 764,800 | +0.57(+6.67%) |
Mar 31, 2021 | 8.130 | 8.780 | 8.080 | 8.540 | 339,721 | +0.52(+6.48%) |
Mar 30, 2021 | 7.810 | 8.310 | 7.620 | 8.020 | 336,675 | +0.12(+1.52%) |
Mar 29, 2021 | 8.230 | 8.450 | 7.900 | 7.900 | 436,994 | -0.34(-4.13%) |
Mar 26, 2021 | 8.600 | 8.750 | 8.160 | 8.240 | 365,700 | -0.34(-3.96%) |
Mar 25, 2021 | 8.150 | 8.680 | 7.880 | 8.580 | 421,832 | +0.45(+5.54%) |
Mar 24, 2021 | 9.520 | 9.520 | 8.080 | 8.130 | 994,905 | -1.76(-17.80%) |
Mar 23, 2021 | 10.21 | 10.39 | 9.640 | 9.890 | 470,368 | -0.38(-3.70%) |
Mar 22, 2021 | 10.88 | 10.94 | 10.20 | 10.27 | 543,706 | -0.35(-3.30%) |
Mar 19, 2021 | 10.96 | 11.28 | 10.61 | 10.62 | 424,400 | +0.08(+0.76%) |
Mar 18, 2021 | 11.26 | 11.70 | 10.41 | 10.54 | 894,776 | -1.17(-9.99%) |
Mar 17, 2021 | 10.40 | 12.18 | 10.17 | 11.71 | 1,285,687 | +1.29(+12.38%) |
Mar 16, 2021 | 10.85 | 11.15 | 10.18 | 10.42 | 753,147 | -0.63(-5.70%) |
Mar 15, 2021 | 10.19 | 11.13 | 10.15 | 11.05 | 1,116,928 | +0.79(+7.70%) |
Mar 12, 2021 | 9.750 | 10.53 | 9.310 | 10.26 | 1,048,900 | +0.42(+4.27%) |
Mar 11, 2021 | 8.910 | 9.900 | 8.890 | 9.840 | 887,615 | +0.87(+9.70%) |
Mar 10, 2021 | 8.730 | 8.970 | 8.420 | 8.970 | 470,110 | +0.38(+4.42%) |
Mar 09, 2021 | 9.140 | 9.590 | 8.210 | 8.590 | 835,831 | -0.49(-5.40%) |
Mar 08, 2021 | 7.990 | 9.780 | 7.850 | 9.080 | 2,283,030 | +1.19(+15.08%) |
Mar 05, 2021 | 8.130 | 8.190 | 7.020 | 7.890 | 512,400 | -0.11(-1.38%) |
Mar 04, 2021 | 8.709 | 8.830 | 7.620 | 8.000 | 643,865 | -0.75(-8.57%) |
Mar 03, 2021 | 9.440 | 9.530 | 8.600 | 8.750 | 545,607 | -0.69(-7.31%) |
Mar 02, 2021 | 8.610 | 10.05 | 8.590 | 9.440 | 1,530,139 | +1.00(+11.85%) |
Mar 01, 2021 | 8.480 | 8.690 | 8.300 | 8.440 | 261,062 | +0.31(+3.81%) |
Feb 26, 2021 | 8.380 | 8.680 | 7.875 | 8.130 | 358,200 | -0.24(-2.87%) |
Feb 25, 2021 | 8.990 | 9.120 | 8.150 | 8.370 | 513,991 | -0.56(-6.27%) |
Feb 24, 2021 | 8.000 | 9.360 | 7.960 | 8.930 | 1,342,434 | +0.98(+12.33%) |
Feb 23, 2021 | 8.160 | 8.450 | 7.210 | 7.950 | 980,288 | -0.78(-8.93%) |
Feb 22, 2021 | 9.300 | 9.650 | 8.630 | 8.730 | 728,122 | -0.63(-6.73%) |
Feb 19, 2021 | 9.170 | 9.550 | 9.170 | 9.360 | 390,600 | +0.27(+2.97%) |
Feb 18, 2021 | 9.780 | 9.830 | 9.040 | 9.090 | 907,510 | -0.75(-7.62%) |
Feb 17, 2021 | 9.880 | 10.30 | 9.590 | 9.840 | 572,469 | -0.27(-2.67%) |
Feb 16, 2021 | 9.700 | 10.38 | 9.440 | 10.11 | 1,334,608 | +0.67(+7.10%) |
Feb 12, 2021 | 9.110 | 9.720 | 9.020 | 9.440 | 565,000 | +0.23(+2.50%) |
Feb 11, 2021 | 9.660 | 9.730 | 9.020 | 9.210 | 942,506 | -0.45(-4.66%) |
Feb 10, 2021 | 9.814 | 9.950 | 9.100 | 9.660 | 924,599 | -0.29(-2.91%) |
Feb 09, 2021 | 10.01 | 10.35 | 9.780 | 9.950 | 1,010,169 | -0.20(-1.97%) |
Feb 08, 2021 | 9.230 | 10.19 | 9.010 | 10.15 | 1,952,496 | +0.89(+9.61%) |
Feb 05, 2021 | 9.430 | 9.630 | 8.790 | 9.260 | 1,747,700 | -0.54(-5.51%) |
Feb 04, 2021 | 9.100 | 10.66 | 8.610 | 9.800 | 5,602,007 | +0.40(+4.26%) |
Feb 03, 2021 | 11.75 | 13.15 | 8.600 | 9.400 | 40,477,392 | +1.22(+14.91%) |
Feb 02, 2021 | 6.250 | 8.800 | 6.050 | 8.180 | 11,923,298 | +2.08(+34.10%) |