Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.030 | 7.199 | 6.800 | 6.900 | 102,300 | -0.21(-2.95%) |
Apr 29, 2021 | 7.360 | 7.360 | 6.950 | 7.110 | 253,032 | -0.15(-2.07%) |
Apr 28, 2021 | 7.730 | 7.800 | 7.200 | 7.260 | 143,842 | -0.54(-6.92%) |
Apr 27, 2021 | 7.290 | 7.918 | 7.290 | 7.800 | 162,759 | +0.54(+7.44%) |
Apr 26, 2021 | 7.220 | 7.300 | 6.900 | 7.260 | 169,236 | +0.22(+3.12%) |
Apr 23, 2021 | 6.690 | 7.130 | 6.690 | 7.040 | 490,200 | +0.40(+6.02%) |
Apr 22, 2021 | 7.210 | 7.360 | 6.550 | 6.640 | 170,371 | -0.57(-7.91%) |
Apr 21, 2021 | 6.870 | 7.220 | 6.870 | 7.210 | 63,947 | +0.32(+4.64%) |
Apr 20, 2021 | 7.320 | 7.410 | 6.830 | 6.890 | 182,511 | -0.43(-5.87%) |
Apr 19, 2021 | 7.560 | 7.700 | 7.280 | 7.320 | 245,500 | -0.09(-1.21%) |
Apr 16, 2021 | 7.600 | 7.720 | 7.050 | 7.410 | 213,300 | -0.15(-1.98%) |
Apr 15, 2021 | 7.860 | 8.004 | 7.450 | 7.560 | 103,943 | -0.19(-2.45%) |
Apr 14, 2021 | 7.700 | 7.960 | 7.610 | 7.750 | 102,721 | +0.09(+1.17%) |
Apr 13, 2021 | 7.960 | 8.100 | 7.570 | 7.660 | 142,099 | -0.30(-3.77%) |
Apr 12, 2021 | 8.280 | 8.470 | 7.680 | 7.960 | 206,742 | -0.31(-3.75%) |
Apr 09, 2021 | 8.350 | 8.640 | 8.170 | 8.270 | 106,200 | -0.17(-2.01%) |
Apr 08, 2021 | 8.590 | 8.740 | 8.330 | 8.440 | 127,560 | -0.07(-0.82%) |
Apr 07, 2021 | 8.720 | 8.720 | 8.510 | 8.510 | 95,597 | -0.22(-2.52%) |
Apr 06, 2021 | 8.520 | 8.800 | 8.370 | 8.730 | 108,792 | +0.23(+2.71%) |
Apr 05, 2021 | 8.990 | 8.990 | 8.490 | 8.500 | 52,078 | -0.49(-5.45%) |
Apr 01, 2021 | 8.880 | 9.360 | 8.750 | 8.990 | 79,400 | +0.62(+7.41%) |
Mar 31, 2021 | 8.330 | 8.550 | 8.130 | 8.370 | 129,070 | +0.06(+0.72%) |
Mar 30, 2021 | 7.990 | 8.480 | 7.910 | 8.310 | 126,534 | +0.31(+3.88%) |
Mar 29, 2021 | 8.520 | 8.520 | 7.900 | 8.000 | 123,850 | -0.55(-6.43%) |
Mar 26, 2021 | 8.860 | 9.180 | 8.240 | 8.550 | 105,200 | -0.26(-2.95%) |
Mar 25, 2021 | 8.830 | 8.986 | 8.510 | 8.810 | 111,794 | -0.33(-3.61%) |
Mar 24, 2021 | 9.510 | 9.560 | 8.941 | 9.140 | 87,351 | -0.22(-2.35%) |
Mar 23, 2021 | 9.980 | 9.980 | 9.170 | 9.360 | 172,146 | -0.96(-9.30%) |
Mar 22, 2021 | 10.95 | 10.99 | 10.11 | 10.32 | 188,204 | -0.66(-6.01%) |
Mar 19, 2021 | 10.19 | 11.15 | 10.17 | 10.98 | 148,600 | +0.87(+8.61%) |
Mar 18, 2021 | 10.50 | 10.58 | 9.960 | 10.11 | 138,939 | -0.45(-4.26%) |
Mar 17, 2021 | 10.49 | 10.95 | 10.08 | 10.56 | 132,368 | -0.05(-0.47%) |
Mar 16, 2021 | 10.99 | 11.00 | 10.34 | 10.61 | 139,427 | -0.38(-3.46%) |
Mar 15, 2021 | 10.00 | 11.29 | 9.830 | 10.99 | 217,744 | +1.34(+13.89%) |
Mar 12, 2021 | 8.740 | 9.690 | 8.740 | 9.650 | 113,700 | +0.56(+6.16%) |
Mar 11, 2021 | 8.580 | 9.180 | 8.510 | 9.090 | 179,205 | +0.54(+6.32%) |
Mar 10, 2021 | 8.500 | 8.820 | 8.150 | 8.550 | 342,529 | +0.94(+12.35%) |
Mar 09, 2021 | 7.720 | 7.930 | 7.500 | 7.610 | 177,201 | +0.12(+1.60%) |
Mar 08, 2021 | 7.920 | 7.920 | 7.300 | 7.490 | 259,561 | -0.23(-2.98%) |
Mar 05, 2021 | 8.010 | 8.090 | 7.280 | 7.720 | 391,500 | +0.02(+0.26%) |
Mar 04, 2021 | 8.780 | 8.780 | 7.580 | 7.700 | 723,331 | -1.20(-13.48%) |
Mar 03, 2021 | 8.870 | 9.350 | 8.650 | 8.900 | 130,853 | +0.12(+1.37%) |
Mar 02, 2021 | 9.090 | 9.410 | 8.660 | 8.780 | 132,348 | -0.31(-3.41%) |
Mar 01, 2021 | 9.450 | 9.680 | 8.900 | 9.090 | 244,753 | +0.00(+0.00%) |
Feb 26, 2021 | 9.640 | 10.00 | 9.090 | 9.090 | 222,300 | -0.65(-6.67%) |
Feb 25, 2021 | 10.54 | 10.64 | 9.710 | 9.740 | 185,067 | -0.63(-6.08%) |
Feb 24, 2021 | 10.21 | 10.53 | 10.01 | 10.37 | 194,146 | +0.25(+2.47%) |
Feb 23, 2021 | 11.00 | 11.00 | 9.200 | 10.12 | 321,078 | -1.48(-12.76%) |
Feb 22, 2021 | 12.07 | 12.38 | 11.46 | 11.60 | 604,402 | -1.40(-10.77%) |
Feb 19, 2021 | 13.50 | 13.85 | 11.61 | 13.00 | 1,161,800 | +1.80(+16.07%) |
Feb 18, 2021 | 10.00 | 11.91 | 10.00 | 11.20 | 564,505 | +1.33(+13.48%) |
Feb 17, 2021 | 9.620 | 9.990 | 9.250 | 9.870 | 309,604 | +0.86(+9.54%) |
Feb 16, 2021 | 9.010 | 9.350 | 8.970 | 9.010 | 200,761 | +0.77(+9.34%) |
Feb 12, 2021 | 8.700 | 8.700 | 8.100 | 8.240 | 145,400 | -0.48(-5.50%) |
Feb 11, 2021 | 8.880 | 8.990 | 8.510 | 8.720 | 204,388 | +0.57(+6.99%) |
Feb 10, 2021 | 8.390 | 8.565 | 7.894 | 8.150 | 285,872 | +0.37(+4.76%) |
Feb 09, 2021 | 8.000 | 8.500 | 7.680 | 7.780 | 452,174 | +0.32(+4.29%) |
Feb 08, 2021 | 6.950 | 7.920 | 6.850 | 7.460 | 493,681 | +0.95(+14.59%) |
Feb 05, 2021 | 6.510 | 6.700 | 6.460 | 6.510 | 230,100 | +0.04(+0.62%) |
Feb 04, 2021 | 6.500 | 6.840 | 6.370 | 6.470 | 116,502 | -0.03(-0.46%) |
Feb 03, 2021 | 6.590 | 6.590 | 6.350 | 6.500 | 49,363 | +0.01(+0.15%) |
Feb 02, 2021 | 6.400 | 6.860 | 6.370 | 6.490 | 216,867 | +0.03(+0.46%) |