Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.308 | 8.354 | 8.071 | 8.299 | 840,623 | -0.10(-1.20%) |
Apr 29, 2021 | 8.765 | 8.765 | 8.308 | 8.400 | 558,578 | -0.33(-3.77%) |
Apr 28, 2021 | 8.619 | 9.002 | 8.573 | 8.728 | 731,257 | +0.16(+1.81%) |
Apr 27, 2021 | 8.792 | 8.828 | 8.564 | 8.573 | 621,718 | -0.13(-1.47%) |
Apr 26, 2021 | 8.445 | 8.792 | 8.363 | 8.701 | 512,885 | +0.23(+2.69%) |
Apr 23, 2021 | 8.354 | 8.601 | 8.318 | 8.473 | 445,229 | +0.15(+1.75%) |
Apr 22, 2021 | 8.217 | 8.564 | 8.117 | 8.327 | 705,993 | +0.11(+1.33%) |
Apr 21, 2021 | 7.834 | 8.226 | 7.770 | 8.217 | 942,567 | +0.37(+4.65%) |
Apr 20, 2021 | 8.135 | 8.162 | 7.660 | 7.852 | 925,613 | -0.24(-2.93%) |
Apr 19, 2021 | 7.989 | 8.281 | 7.888 | 8.089 | 1,151,291 | +0.10(+1.26%) |
Apr 16, 2021 | 7.971 | 8.098 | 7.852 | 7.989 | 715,652 | +0.11(+1.39%) |
Apr 15, 2021 | 8.482 | 8.482 | 7.843 | 7.879 | 1,072,832 | -0.52(-6.20%) |
Apr 14, 2021 | 8.372 | 8.518 | 8.281 | 8.400 | 920,206 | +0.13(+1.55%) |
Apr 13, 2021 | 8.336 | 8.573 | 8.199 | 8.272 | 1,048,423 | +0.02(+0.22%) |
Apr 12, 2021 | 8.491 | 8.537 | 8.181 | 8.254 | 1,005,639 | -0.26(-3.00%) |
Apr 09, 2021 | 8.792 | 8.792 | 8.445 | 8.509 | 758,368 | -0.32(-3.62%) |
Apr 08, 2021 | 8.582 | 8.920 | 8.582 | 8.829 | 881,377 | +0.35(+4.09%) |
Apr 07, 2021 | 8.920 | 9.048 | 8.464 | 8.482 | 1,732,601 | -0.56(-6.16%) |
Apr 06, 2021 | 8.838 | 9.203 | 8.692 | 9.039 | 918,553 | +0.15(+1.64%) |
Apr 05, 2021 | 9.094 | 9.094 | 8.765 | 8.893 | 1,259,052 | -0.15(-1.62%) |
Apr 01, 2021 | 9.450 | 9.632 | 8.948 | 9.039 | 1,390,451 | -0.15(-1.59%) |
Mar 31, 2021 | 9.148 | 9.240 | 8.884 | 9.185 | 1,514,520 | +0.07(+0.80%) |
Mar 30, 2021 | 8.938 | 9.231 | 8.774 | 9.112 | 1,370,767 | +0.39(+4.50%) |
Mar 29, 2021 | 9.176 | 9.249 | 8.674 | 8.719 | 1,612,048 | -0.65(-6.92%) |
Mar 26, 2021 | 9.267 | 9.687 | 8.911 | 9.368 | 2,666,447 | +0.16(+1.68%) |
Mar 25, 2021 | 9.112 | 9.614 | 9.021 | 9.212 | 2,120,846 | -0.22(-2.32%) |
Mar 24, 2021 | 10.30 | 10.50 | 9.258 | 9.431 | 3,378,465 | -0.94(-9.07%) |
Mar 23, 2021 | 10.58 | 10.95 | 10.30 | 10.37 | 3,069,838 | -0.37(-3.48%) |
Mar 22, 2021 | 10.57 | 10.96 | 10.13 | 10.75 | 3,876,754 | +0.37(+3.61%) |
Mar 19, 2021 | 11.42 | 11.50 | 10.06 | 10.37 | 7,487,300 | -2.02(-16.29%) |
Mar 18, 2021 | 12.00 | 13.37 | 11.92 | 12.39 | 3,499,521 | +0.03(+0.22%) |
Mar 17, 2021 | 12.12 | 12.41 | 11.71 | 12.36 | 1,266,144 | +0.14(+1.12%) |
Mar 16, 2021 | 11.76 | 12.60 | 11.68 | 12.23 | 2,563,831 | +0.56(+4.77%) |
Mar 15, 2021 | 12.60 | 12.60 | 11.47 | 11.67 | 2,262,306 | -0.52(-4.27%) |
Mar 12, 2021 | 11.35 | 12.46 | 10.77 | 12.19 | 3,345,298 | +0.13(+1.06%) |
Mar 11, 2021 | 10.14 | 12.10 | 10.11 | 12.06 | 4,826,420 | +2.27(+23.23%) |
Mar 10, 2021 | 10.23 | 10.46 | 9.632 | 9.787 | 1,671,353 | -0.16(-1.56%) |
Mar 09, 2021 | 9.678 | 10.16 | 9.678 | 9.943 | 1,711,482 | +0.61(+6.56%) |
Mar 08, 2021 | 9.148 | 9.906 | 9.148 | 9.331 | 1,376,213 | -0.27(-2.85%) |
Mar 05, 2021 | 10.04 | 10.05 | 8.454 | 9.605 | 3,135,553 | -0.30(-3.04%) |
Mar 04, 2021 | 10.14 | 10.43 | 9.495 | 9.906 | 2,618,815 | -0.37(-3.56%) |
Mar 03, 2021 | 10.86 | 11.01 | 10.16 | 10.27 | 1,743,496 | -0.46(-4.26%) |
Mar 02, 2021 | 11.21 | 11.37 | 10.70 | 10.73 | 1,027,063 | -0.56(-4.93%) |
Mar 01, 2021 | 11.06 | 11.58 | 11.01 | 11.28 | 1,253,320 | +0.91(+8.80%) |
Feb 26, 2021 | 10.28 | 10.95 | 10.10 | 10.37 | 2,418,805 | +0.00(+0.00%) |
Feb 25, 2021 | 10.81 | 11.24 | 10.33 | 10.37 | 2,233,779 | -0.27(-2.57%) |
Feb 24, 2021 | 10.69 | 11.28 | 10.33 | 10.65 | 2,873,506 | -0.68(-5.97%) |
Feb 23, 2021 | 10.69 | 11.50 | 10.04 | 11.32 | 4,401,141 | -0.20(-1.74%) |
Feb 22, 2021 | 12.96 | 13.15 | 11.48 | 11.52 | 5,806,109 | -2.42(-17.35%) |
Feb 19, 2021 | 12.88 | 14.08 | 12.51 | 13.94 | 4,654,152 | +1.44(+11.54%) |
Feb 18, 2021 | 11.24 | 12.84 | 10.96 | 12.50 | 4,050,148 | +0.55(+4.58%) |
Feb 17, 2021 | 12.78 | 13.24 | 11.91 | 11.95 | 4,220,531 | -1.24(-9.41%) |
Feb 16, 2021 | 12.41 | 13.21 | 11.89 | 13.19 | 4,322,757 | +1.27(+10.64%) |
Feb 12, 2021 | 11.23 | 12.05 | 10.84 | 11.92 | 3,160,744 | +0.68(+6.09%) |
Feb 11, 2021 | 10.79 | 11.57 | 10.36 | 11.24 | 3,760,659 | +0.56(+5.21%) |
Feb 10, 2021 | 9.769 | 10.72 | 9.769 | 10.68 | 6,407,985 | +1.00(+10.38%) |
Feb 09, 2021 | 9.176 | 9.870 | 8.911 | 9.678 | 4,363,358 | +0.58(+6.32%) |
Feb 08, 2021 | 9.842 | 10.42 | 9.030 | 9.103 | 5,863,796 | -0.02(-0.20%) |
Feb 05, 2021 | 8.820 | 9.176 | 8.308 | 9.121 | 3,693,705 | +0.45(+5.16%) |
Feb 04, 2021 | 8.591 | 9.084 | 8.345 | 8.674 | 4,375,982 | -0.19(-2.16%) |
Feb 03, 2021 | 7.487 | 8.938 | 7.487 | 8.865 | 7,038,961 | +1.39(+18.56%) |
Feb 02, 2021 | 7.560 | 7.669 | 7.295 | 7.478 | 1,908,917 | +0.01(+0.12%) |