Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.240 | 8.400 | 8.120 | 8.250 | 572,900 | -0.08(-0.96%) |
Apr 29, 2021 | 8.250 | 8.579 | 8.250 | 8.330 | 26,558 | +0.10(+1.22%) |
Apr 28, 2021 | 8.250 | 8.945 | 7.660 | 8.230 | 319,301 | -0.10(-1.20%) |
Apr 27, 2021 | 8.330 | 8.906 | 8.330 | 8.330 | 41,927 | -0.06(-0.72%) |
Apr 26, 2021 | 8.340 | 8.620 | 8.290 | 8.390 | 64,074 | +0.13(+1.57%) |
Apr 23, 2021 | 8.540 | 8.610 | 8.260 | 8.260 | 48,500 | -0.23(-2.71%) |
Apr 22, 2021 | 8.360 | 8.600 | 8.290 | 8.490 | 33,570 | +0.10(+1.19%) |
Apr 21, 2021 | 8.140 | 8.500 | 8.140 | 8.390 | 40,570 | +0.19(+2.32%) |
Apr 20, 2021 | 8.760 | 9.051 | 8.140 | 8.200 | 68,549 | -0.61(-6.92%) |
Apr 19, 2021 | 8.840 | 9.220 | 8.690 | 8.810 | 325,410 | -0.03(-0.34%) |
Apr 16, 2021 | 8.700 | 8.980 | 8.530 | 8.840 | 26,300 | +0.13(+1.49%) |
Apr 15, 2021 | 8.740 | 8.990 | 8.340 | 8.710 | 51,649 | -0.02(-0.23%) |
Apr 14, 2021 | 9.045 | 9.045 | 8.340 | 8.730 | 106,058 | +0.34(+4.05%) |
Apr 13, 2021 | 9.300 | 9.320 | 8.390 | 8.390 | 47,352 | -0.86(-9.30%) |
Apr 12, 2021 | 9.300 | 9.660 | 9.090 | 9.250 | 75,605 | -0.01(-0.11%) |
Apr 09, 2021 | 9.240 | 9.650 | 9.140 | 9.260 | 108,300 | +0.01(+0.11%) |
Apr 08, 2021 | 9.300 | 9.300 | 9.160 | 9.250 | 43,459 | +0.01(+0.11%) |
Apr 07, 2021 | 9.320 | 9.320 | 9.037 | 9.240 | 35,952 | -0.06(-0.65%) |
Apr 06, 2021 | 9.580 | 9.670 | 9.200 | 9.300 | 32,978 | -0.33(-3.43%) |
Apr 05, 2021 | 9.800 | 9.800 | 9.281 | 9.630 | 42,800 | +0.10(+1.05%) |
Apr 01, 2021 | 9.300 | 9.530 | 9.070 | 9.530 | 72,400 | +0.24(+2.58%) |
Mar 31, 2021 | 9.350 | 9.440 | 9.110 | 9.290 | 166,095 | +0.05(+0.54%) |
Mar 30, 2021 | 9.700 | 9.700 | 8.770 | 9.240 | 153,864 | +0.27(+3.01%) |
Mar 29, 2021 | 8.640 | 9.250 | 8.640 | 8.970 | 131,365 | +0.35(+4.06%) |
Mar 26, 2021 | 8.500 | 8.660 | 8.280 | 8.620 | 100,600 | +0.21(+2.50%) |
Mar 25, 2021 | 8.290 | 8.520 | 8.190 | 8.410 | 168,089 | -0.01(-0.12%) |
Mar 24, 2021 | 9.330 | 9.520 | 8.380 | 8.420 | 102,087 | -0.97(-10.33%) |
Mar 23, 2021 | 10.29 | 10.79 | 9.180 | 9.390 | 349,097 | -0.82(-8.03%) |
Mar 22, 2021 | 10.48 | 10.71 | 10.15 | 10.21 | 293,059 | +0.12(+1.19%) |
Mar 19, 2021 | 10.96 | 11.30 | 9.920 | 10.09 | 419,200 | -0.92(-8.36%) |
Mar 18, 2021 | 11.13 | 11.46 | 10.41 | 11.01 | 234,607 | -0.54(-4.68%) |
Mar 17, 2021 | 10.20 | 11.57 | 9.860 | 11.55 | 942,241 | +1.55(+15.50%) |
Mar 16, 2021 | 9.920 | 10.00 | 9.740 | 10.00 | 257,542 | +0.09(+0.91%) |
Mar 15, 2021 | 9.710 | 10.00 | 9.340 | 9.910 | 292,307 | +0.39(+4.10%) |
Mar 12, 2021 | 9.750 | 9.980 | 9.410 | 9.520 | 189,000 | -0.09(-0.94%) |
Mar 11, 2021 | 9.410 | 10.00 | 8.798 | 9.610 | 436,798 | +1.88(+24.32%) |
Mar 10, 2021 | 7.850 | 8.100 | 7.400 | 7.730 | 73,952 | -0.03(-0.39%) |
Mar 09, 2021 | 7.800 | 8.140 | 7.270 | 7.760 | 32,980 | -0.03(-0.39%) |
Mar 08, 2021 | 7.790 | 7.950 | 7.650 | 7.790 | 20,367 | +0.05(+0.65%) |
Mar 05, 2021 | 7.590 | 7.840 | 6.990 | 7.740 | 58,100 | +0.14(+1.84%) |
Mar 04, 2021 | 8.160 | 8.419 | 6.900 | 7.600 | 94,713 | -0.65(-7.88%) |
Mar 03, 2021 | 8.550 | 8.560 | 7.750 | 8.250 | 81,905 | -0.38(-4.40%) |
Mar 02, 2021 | 8.540 | 8.895 | 8.365 | 8.630 | 47,992 | -0.05(-0.58%) |
Mar 01, 2021 | 8.460 | 8.800 | 8.340 | 8.680 | 60,590 | +0.43(+5.21%) |
Feb 26, 2021 | 8.860 | 9.160 | 8.080 | 8.250 | 177,900 | -0.63(-7.09%) |
Feb 25, 2021 | 8.810 | 9.140 | 8.324 | 8.880 | 217,531 | +0.04(+0.45%) |
Feb 24, 2021 | 8.580 | 9.350 | 8.580 | 8.840 | 98,574 | +0.36(+4.25%) |
Feb 23, 2021 | 8.030 | 8.560 | 7.620 | 8.480 | 71,240 | -0.06(-0.70%) |
Feb 22, 2021 | 8.550 | 8.870 | 8.380 | 8.540 | 69,218 | +0.04(+0.47%) |
Feb 19, 2021 | 8.540 | 8.990 | 8.383 | 8.500 | 49,400 | +0.13(+1.55%) |
Feb 18, 2021 | 7.730 | 8.600 | 7.660 | 8.370 | 110,028 | +0.49(+6.22%) |
Feb 17, 2021 | 7.410 | 7.950 | 7.410 | 7.880 | 20,795 | +0.37(+4.93%) |
Feb 16, 2021 | 7.450 | 7.770 | 7.450 | 7.510 | 27,014 | -0.33(-4.21%) |
Feb 12, 2021 | 7.340 | 7.900 | 7.340 | 7.840 | 31,800 | +0.22(+2.89%) |
Feb 11, 2021 | 8.000 | 8.000 | 7.485 | 7.620 | 27,603 | -0.33(-4.15%) |
Feb 10, 2021 | 8.030 | 8.410 | 7.800 | 7.950 | 38,619 | +0.04(+0.51%) |
Feb 09, 2021 | 7.430 | 8.598 | 7.310 | 7.910 | 228,205 | +0.53(+7.18%) |
Feb 08, 2021 | 6.800 | 8.000 | 6.640 | 7.380 | 160,387 | +0.77(+11.65%) |
Feb 05, 2021 | 6.180 | 6.780 | 6.180 | 6.610 | 122,900 | +0.26(+4.09%) |
Feb 04, 2021 | 6.230 | 6.390 | 6.210 | 6.350 | 14,543 | +0.10(+1.60%) |
Feb 03, 2021 | 6.150 | 6.380 | 6.140 | 6.250 | 30,514 | +0.09(+1.46%) |
Feb 02, 2021 | 6.260 | 6.474 | 6.140 | 6.160 | 15,082 | -0.11(-1.75%) |