Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.10 | 11.23 | 10.81 | 11.11 | 14,000 | +0.01(+0.09%) |
Apr 29, 2021 | 11.03 | 11.34 | 10.80 | 11.10 | 12,179 | +0.15(+1.37%) |
Apr 28, 2021 | 11.16 | 11.26 | 10.80 | 10.95 | 14,563 | -0.31(-2.75%) |
Apr 27, 2021 | 11.84 | 11.84 | 11.00 | 11.26 | 20,090 | -0.65(-5.46%) |
Apr 26, 2021 | 10.50 | 12.11 | 10.20 | 11.91 | 73,108 | +1.37(+13.00%) |
Apr 23, 2021 | 10.85 | 10.85 | 10.00 | 10.54 | 11,000 | -0.20(-1.86%) |
Apr 22, 2021 | 10.20 | 10.93 | 10.20 | 10.74 | 22,905 | +0.08(+0.75%) |
Apr 21, 2021 | 10.34 | 10.94 | 9.950 | 10.66 | 27,681 | +0.27(+2.60%) |
Apr 20, 2021 | 10.93 | 11.00 | 10.00 | 10.39 | 104,898 | -0.58(-5.29%) |
Apr 19, 2021 | 10.70 | 11.00 | 10.28 | 10.97 | 42,998 | +0.20(+1.86%) |
Apr 16, 2021 | 10.80 | 11.07 | 10.40 | 10.77 | 32,900 | +0.19(+1.80%) |
Apr 15, 2021 | 10.56 | 11.30 | 10.40 | 10.58 | 60,696 | -0.17(-1.58%) |
Apr 14, 2021 | 10.96 | 11.04 | 10.74 | 10.75 | 42,132 | -0.30(-2.71%) |
Apr 13, 2021 | 11.86 | 12.11 | 10.60 | 11.05 | 87,922 | -1.00(-8.30%) |
Apr 12, 2021 | 13.26 | 13.43 | 11.49 | 12.05 | 234,932 | -2.24(-15.68%) |
Apr 09, 2021 | 13.25 | 14.78 | 12.80 | 14.29 | 977,100 | -0.26(-1.79%) |
Apr 08, 2021 | 15.28 | 22.03 | 13.85 | 14.55 | 43,635,272 | +4.49(+44.63%) |
Apr 07, 2021 | 9.500 | 11.58 | 9.500 | 10.06 | 89,991 | +0.41(+4.25%) |
Apr 06, 2021 | 9.400 | 9.680 | 9.400 | 9.650 | 2,113 | +0.14(+1.47%) |
Apr 05, 2021 | 9.470 | 9.740 | 9.470 | 9.510 | 1,095 | -0.42(-4.23%) |
Apr 01, 2021 | 8.990 | 9.930 | 8.990 | 9.930 | 7,200 | +0.04(+0.40%) |
Mar 31, 2021 | 9.995 | 9.995 | 9.890 | 9.890 | 1,280 | +0.34(+3.56%) |
Mar 30, 2021 | 9.730 | 9.730 | 9.550 | 9.550 | 1,398 | -1.15(-10.75%) |
Mar 29, 2021 | 11.00 | 11.30 | 10.54 | 10.70 | 3,507 | -0.30(-2.73%) |
Mar 26, 2021 | 10.23 | 11.25 | 10.11 | 11.00 | 3,600 | +1.11(+11.22%) |
Mar 25, 2021 | 9.480 | 9.890 | 9.320 | 9.890 | 2,732 | +0.69(+7.50%) |
Mar 24, 2021 | 10.48 | 10.72 | 9.200 | 9.200 | 4,614 | -1.32(-12.55%) |
Mar 23, 2021 | 10.84 | 10.84 | 10.52 | 10.52 | 1,749 | -0.48(-4.36%) |
Mar 22, 2021 | 11.13 | 11.40 | 10.96 | 11.00 | 5,033 | -0.45(-3.93%) |
Mar 19, 2021 | 11.13 | 12.15 | 11.00 | 11.45 | 23,900 | +0.57(+5.24%) |
Mar 18, 2021 | 11.13 | 11.13 | 10.71 | 10.88 | 1,253 | -0.10(-0.91%) |
Mar 17, 2021 | 11.07 | 11.20 | 10.98 | 10.98 | 1,087 | -0.32(-2.83%) |
Mar 16, 2021 | 11.51 | 11.51 | 11.30 | 11.30 | 636 | +0.11(+0.98%) |
Mar 15, 2021 | 11.08 | 11.19 | 11.01 | 11.19 | 1,842 | -0.07(-0.62%) |
Mar 12, 2021 | 11.45 | 11.63 | 11.14 | 11.26 | 2,300 | -0.46(-3.92%) |
Mar 11, 2021 | 11.88 | 11.88 | 11.02 | 11.72 | 3,340 | +0.86(+7.92%) |
Mar 10, 2021 | 11.27 | 11.31 | 10.65 | 10.86 | 2,654 | -0.09(-0.82%) |
Mar 09, 2021 | 10.78 | 11.00 | 10.65 | 10.95 | 3,820 | -0.07(-0.64%) |
Mar 08, 2021 | 11.25 | 11.25 | 10.57 | 11.02 | 5,566 | -0.23(-2.04%) |
Mar 05, 2021 | 10.87 | 11.49 | 10.41 | 11.25 | 5,800 | +0.56(+5.24%) |
Mar 04, 2021 | 9.890 | 10.85 | 9.870 | 10.69 | 8,648 | +0.56(+5.53%) |
Mar 03, 2021 | 10.43 | 10.66 | 9.940 | 10.13 | 1,096 | -0.08(-0.78%) |
Mar 02, 2021 | 10.22 | 10.63 | 9.810 | 10.21 | 2,664 | -0.43(-4.04%) |
Mar 01, 2021 | 10.46 | 10.84 | 9.990 | 10.64 | 7,947 | +0.45(+4.42%) |
Feb 26, 2021 | 10.27 | 10.62 | 9.980 | 10.19 | 5,000 | -0.31(-2.95%) |
Feb 25, 2021 | 10.87 | 10.87 | 10.50 | 10.50 | 2,620 | -0.40(-3.67%) |
Feb 24, 2021 | 10.06 | 10.90 | 10.06 | 10.90 | 2,014 | +0.66(+6.45%) |
Feb 23, 2021 | 10.26 | 10.36 | 9.660 | 10.24 | 1,398 | -0.14(-1.35%) |
Feb 22, 2021 | 10.28 | 10.46 | 10.03 | 10.38 | 3,116 | -0.04(-0.38%) |
Feb 19, 2021 | 9.980 | 10.42 | 9.791 | 10.42 | 6,800 | +0.41(+4.10%) |
Feb 18, 2021 | 9.905 | 10.01 | 9.700 | 10.01 | 3,037 | +0.24(+2.46%) |
Feb 17, 2021 | 9.940 | 9.960 | 9.700 | 9.770 | 5,598 | -0.13(-1.31%) |
Feb 16, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 934 | +0.19(+1.96%) |
Feb 12, 2021 | 9.860 | 9.900 | 9.710 | 9.710 | 2,800 | -0.18(-1.82%) |
Feb 11, 2021 | 10.11 | 10.19 | 9.890 | 9.890 | 3,588 | +0.02(+0.20%) |
Feb 10, 2021 | 9.868 | 10.18 | 9.653 | 9.870 | 2,904 | -0.08(-0.80%) |
Feb 09, 2021 | 10.09 | 10.18 | 9.950 | 9.950 | 2,943 | -0.25(-2.45%) |
Feb 08, 2021 | 10.30 | 10.31 | 9.900 | 10.20 | 6,321 | -0.10(-0.97%) |
Feb 05, 2021 | 10.10 | 10.30 | 9.420 | 10.30 | 20,000 | +0.34(+3.41%) |
Feb 04, 2021 | 9.110 | 9.960 | 9.020 | 9.960 | 2,013 | +0.91(+10.06%) |
Feb 03, 2021 | 9.000 | 9.274 | 9.000 | 9.050 | 1,417 | -0.04(-0.44%) |
Feb 02, 2021 | 8.920 | 9.220 | 8.800 | 9.090 | 4,671 | -0.13(-1.41%) |