Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.56 | 12.05 | 11.56 | 12.00 | 1,017,942 | +0.34(+2.95%) |
Apr 29, 2021 | 11.72 | 11.90 | 11.38 | 11.65 | 1,030,902 | +0.15(+1.29%) |
Apr 28, 2021 | 11.27 | 11.60 | 11.11 | 11.51 | 699,663 | +0.38(+3.37%) |
Apr 27, 2021 | 11.15 | 11.33 | 10.99 | 11.13 | 506,274 | +0.08(+0.71%) |
Apr 26, 2021 | 11.26 | 11.31 | 10.98 | 11.05 | 810,730 | +0.10(+0.93%) |
Apr 23, 2021 | 10.69 | 11.11 | 10.63 | 10.95 | 845,728 | +0.23(+2.19%) |
Apr 22, 2021 | 10.80 | 11.12 | 10.60 | 10.72 | 1,073,275 | -0.04(-0.36%) |
Apr 21, 2021 | 10.24 | 10.90 | 10.11 | 10.75 | 2,306,987 | +1.02(+10.44%) |
Apr 20, 2021 | 9.879 | 10.14 | 9.456 | 9.738 | 1,188,385 | -0.13(-1.35%) |
Apr 19, 2021 | 9.363 | 9.879 | 9.363 | 9.871 | 1,417,439 | +0.68(+7.40%) |
Apr 16, 2021 | 9.003 | 9.269 | 8.870 | 9.190 | 573,151 | +0.33(+3.71%) |
Apr 15, 2021 | 8.846 | 8.925 | 8.604 | 8.862 | 546,547 | +0.15(+1.71%) |
Apr 14, 2021 | 8.135 | 8.807 | 8.095 | 8.713 | 720,777 | +0.58(+7.12%) |
Apr 13, 2021 | 8.322 | 8.416 | 8.080 | 8.135 | 460,115 | -0.23(-2.71%) |
Apr 12, 2021 | 8.486 | 8.502 | 8.189 | 8.361 | 594,648 | -0.13(-1.57%) |
Apr 09, 2021 | 8.518 | 8.588 | 8.361 | 8.494 | 520,221 | +0.04(+0.46%) |
Apr 08, 2021 | 8.408 | 8.502 | 8.221 | 8.455 | 406,624 | +0.00(+0.00%) |
Apr 07, 2021 | 8.158 | 8.463 | 8.080 | 8.455 | 568,797 | +0.28(+3.44%) |
Apr 06, 2021 | 7.994 | 8.369 | 7.978 | 8.174 | 867,990 | +0.29(+3.67%) |
Apr 05, 2021 | 8.017 | 8.158 | 7.712 | 7.884 | 821,832 | -0.12(-1.47%) |
Apr 01, 2021 | 7.908 | 8.033 | 7.837 | 8.002 | 442,744 | +0.12(+1.49%) |
Mar 31, 2021 | 7.806 | 7.978 | 7.650 | 7.884 | 757,896 | +0.02(+0.20%) |
Mar 30, 2021 | 7.845 | 7.986 | 7.716 | 7.869 | 527,381 | +0.02(+0.20%) |
Mar 29, 2021 | 8.197 | 8.197 | 7.783 | 7.853 | 910,243 | -0.36(-4.38%) |
Mar 26, 2021 | 8.447 | 8.541 | 8.088 | 8.213 | 2,474,538 | -0.12(-1.41%) |
Mar 25, 2021 | 7.884 | 8.463 | 7.704 | 8.330 | 2,533,921 | +0.28(+3.50%) |
Mar 24, 2021 | 8.299 | 8.592 | 8.033 | 8.048 | 1,016,121 | +0.00(+0.00%) |
Mar 23, 2021 | 9.042 | 9.042 | 8.045 | 8.048 | 2,590,232 | -1.17(-12.65%) |
Mar 22, 2021 | 9.628 | 9.824 | 9.190 | 9.214 | 917,986 | -0.30(-3.12%) |
Mar 19, 2021 | 9.136 | 9.730 | 8.846 | 9.511 | 1,204,859 | +0.44(+4.83%) |
Mar 18, 2021 | 9.190 | 9.707 | 8.995 | 9.073 | 1,615,095 | -0.08(-0.85%) |
Mar 17, 2021 | 8.721 | 9.183 | 8.721 | 9.151 | 669,608 | +0.41(+4.65%) |
Mar 16, 2021 | 9.144 | 9.261 | 8.612 | 8.745 | 807,662 | -0.48(-5.17%) |
Mar 15, 2021 | 9.065 | 9.300 | 8.893 | 9.222 | 685,254 | +0.13(+1.38%) |
Mar 12, 2021 | 9.269 | 9.300 | 8.870 | 9.097 | 978,692 | -0.08(-0.85%) |
Mar 11, 2021 | 8.729 | 9.214 | 8.502 | 9.175 | 1,593,303 | +0.53(+6.15%) |
Mar 10, 2021 | 8.604 | 9.011 | 8.252 | 8.643 | 7,106,250 | +0.05(+0.55%) |
Mar 09, 2021 | 9.190 | 9.190 | 8.479 | 8.596 | 1,382,997 | -0.57(-6.23%) |
Mar 08, 2021 | 8.870 | 9.253 | 8.753 | 9.167 | 883,450 | +0.30(+3.35%) |
Mar 05, 2021 | 8.753 | 8.870 | 8.441 | 8.870 | 694,642 | +0.25(+2.90%) |
Mar 04, 2021 | 8.980 | 9.323 | 8.410 | 8.620 | 973,300 | -0.20(-2.30%) |
Mar 03, 2021 | 8.417 | 8.870 | 8.417 | 8.823 | 1,112,674 | +0.48(+5.81%) |
Mar 02, 2021 | 8.011 | 8.433 | 8.011 | 8.339 | 832,872 | +0.34(+4.30%) |
Mar 01, 2021 | 8.425 | 8.488 | 7.996 | 7.996 | 461,715 | -0.20(-2.48%) |
Feb 26, 2021 | 8.503 | 8.503 | 7.972 | 8.199 | 845,762 | -0.05(-0.66%) |
Feb 25, 2021 | 8.058 | 8.706 | 8.035 | 8.253 | 1,471,667 | +0.27(+3.42%) |
Feb 24, 2021 | 7.660 | 8.082 | 7.652 | 7.980 | 420,510 | +0.24(+3.13%) |
Feb 23, 2021 | 7.980 | 8.043 | 7.519 | 7.738 | 540,286 | -0.37(-4.53%) |
Feb 22, 2021 | 7.949 | 8.238 | 7.902 | 8.105 | 425,835 | +0.16(+2.06%) |
Feb 19, 2021 | 7.668 | 8.074 | 7.668 | 7.941 | 480,512 | +0.29(+3.78%) |
Feb 18, 2021 | 7.972 | 8.011 | 7.652 | 7.652 | 514,088 | -0.41(-5.04%) |
Feb 17, 2021 | 8.066 | 8.332 | 7.840 | 8.058 | 592,938 | -0.08(-0.96%) |
Feb 16, 2021 | 8.152 | 8.550 | 7.980 | 8.136 | 1,053,088 | +0.06(+0.77%) |
Feb 12, 2021 | 7.262 | 8.074 | 7.207 | 8.074 | 1,183,606 | +0.86(+11.90%) |
Feb 11, 2021 | 7.043 | 7.223 | 6.879 | 7.215 | 899,187 | +0.27(+3.82%) |
Feb 10, 2021 | 6.957 | 7.074 | 6.684 | 6.949 | 1,296,574 | +0.13(+1.95%) |
Feb 09, 2021 | 6.403 | 6.871 | 6.247 | 6.817 | 945,897 | +0.43(+6.72%) |
Feb 08, 2021 | 6.536 | 6.645 | 6.247 | 6.387 | 1,073,085 | -0.07(-1.09%) |
Feb 05, 2021 | 6.294 | 6.465 | 6.239 | 6.457 | 1,082,816 | +0.20(+3.25%) |
Feb 04, 2021 | 6.340 | 6.473 | 6.200 | 6.254 | 801,786 | -0.12(-1.84%) |
Feb 03, 2021 | 6.286 | 6.559 | 6.262 | 6.372 | 1,605,486 | +0.08(+1.24%) |
Feb 02, 2021 | 6.254 | 6.356 | 6.020 | 6.294 | 692,402 | +0.09(+1.38%) |