Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.500 | 7.570 | 7.300 | 7.460 | 1,330,900 | -0.07(-0.93%) |
Apr 29, 2021 | 7.900 | 7.940 | 7.410 | 7.530 | 2,389,425 | -0.29(-3.71%) |
Apr 28, 2021 | 7.710 | 7.950 | 7.560 | 7.820 | 1,636,277 | +0.08(+1.03%) |
Apr 27, 2021 | 7.890 | 7.890 | 7.610 | 7.740 | 1,654,778 | -0.10(-1.28%) |
Apr 26, 2021 | 7.540 | 7.950 | 7.430 | 7.840 | 4,657,367 | +0.36(+4.81%) |
Apr 23, 2021 | 7.200 | 7.640 | 7.090 | 7.480 | 2,262,100 | +0.27(+3.74%) |
Apr 22, 2021 | 7.440 | 7.570 | 7.200 | 7.210 | 2,115,261 | -0.15(-2.04%) |
Apr 21, 2021 | 7.000 | 7.410 | 6.880 | 7.360 | 2,129,620 | +0.25(+3.52%) |
Apr 20, 2021 | 7.290 | 7.400 | 7.010 | 7.110 | 2,174,145 | -0.25(-3.40%) |
Apr 19, 2021 | 7.500 | 7.520 | 7.170 | 7.360 | 1,853,277 | -0.06(-0.81%) |
Apr 16, 2021 | 7.200 | 7.470 | 7.100 | 7.420 | 2,153,400 | +0.16(+2.20%) |
Apr 15, 2021 | 7.480 | 7.480 | 7.130 | 7.260 | 1,985,383 | -0.10(-1.36%) |
Apr 14, 2021 | 7.290 | 7.780 | 7.290 | 7.360 | 3,555,894 | +0.07(+0.96%) |
Apr 13, 2021 | 7.280 | 7.360 | 7.040 | 7.290 | 2,714,384 | +0.04(+0.55%) |
Apr 12, 2021 | 7.930 | 8.000 | 7.200 | 7.250 | 6,245,713 | -0.66(-8.34%) |
Apr 09, 2021 | 7.900 | 8.111 | 7.820 | 7.910 | 2,589,200 | -0.03(-0.38%) |
Apr 08, 2021 | 8.080 | 8.090 | 7.850 | 7.940 | 2,126,933 | -0.09(-1.12%) |
Apr 07, 2021 | 8.310 | 8.410 | 7.970 | 8.030 | 1,882,104 | -0.28(-3.37%) |
Apr 06, 2021 | 8.410 | 8.580 | 8.270 | 8.310 | 1,420,888 | -0.03(-0.36%) |
Apr 05, 2021 | 8.360 | 8.590 | 8.160 | 8.340 | 2,052,587 | +0.05(+0.60%) |
Apr 01, 2021 | 8.000 | 8.500 | 7.871 | 8.290 | 4,892,400 | +0.42(+5.34%) |
Mar 31, 2021 | 8.090 | 8.180 | 7.790 | 7.870 | 2,781,519 | -0.18(-2.24%) |
Mar 30, 2021 | 7.970 | 8.090 | 7.680 | 8.050 | 2,270,238 | +0.09(+1.13%) |
Mar 29, 2021 | 8.190 | 8.300 | 7.910 | 7.960 | 2,057,034 | -0.35(-4.21%) |
Mar 26, 2021 | 8.200 | 8.440 | 8.020 | 8.310 | 3,402,700 | +0.21(+2.59%) |
Mar 25, 2021 | 7.500 | 8.300 | 7.464 | 8.100 | 5,363,208 | +0.45(+5.88%) |
Mar 24, 2021 | 8.200 | 8.340 | 7.640 | 7.650 | 4,231,267 | -0.44(-5.44%) |
Mar 23, 2021 | 8.280 | 8.370 | 7.960 | 8.090 | 2,686,841 | -0.15(-1.82%) |
Mar 22, 2021 | 8.380 | 8.440 | 8.100 | 8.240 | 3,698,571 | -0.08(-0.96%) |
Mar 19, 2021 | 8.050 | 8.400 | 7.910 | 8.320 | 3,851,300 | +0.28(+3.48%) |
Mar 18, 2021 | 8.360 | 8.590 | 8.000 | 8.040 | 4,363,829 | -0.44(-5.19%) |
Mar 17, 2021 | 8.200 | 8.480 | 7.820 | 8.480 | 10,416,190 | -0.27(-3.09%) |
Mar 16, 2021 | 9.570 | 9.650 | 8.710 | 8.750 | 10,608,163 | -0.78(-8.18%) |
Mar 15, 2021 | 9.790 | 10.54 | 9.330 | 9.530 | 8,717,008 | -0.24(-2.46%) |
Mar 12, 2021 | 9.240 | 10.04 | 9.080 | 9.770 | 5,943,400 | +0.24(+2.52%) |
Mar 11, 2021 | 9.300 | 10.12 | 9.280 | 9.530 | 10,106,465 | +0.33(+3.59%) |
Mar 10, 2021 | 8.770 | 9.750 | 8.470 | 9.200 | 11,112,548 | +0.58(+6.73%) |
Mar 09, 2021 | 7.920 | 9.090 | 7.810 | 8.620 | 10,502,706 | +1.00(+13.12%) |
Mar 08, 2021 | 7.660 | 7.860 | 7.400 | 7.620 | 3,390,180 | +0.02(+0.26%) |
Mar 05, 2021 | 8.210 | 8.210 | 6.920 | 7.600 | 5,687,500 | -0.47(-5.82%) |
Mar 04, 2021 | 8.500 | 8.610 | 7.570 | 8.070 | 6,415,867 | -0.44(-5.17%) |
Mar 03, 2021 | 9.190 | 9.400 | 8.460 | 8.510 | 4,461,405 | -0.66(-7.20%) |
Mar 02, 2021 | 9.100 | 9.810 | 8.950 | 9.170 | 4,770,467 | +0.02(+0.22%) |
Mar 01, 2021 | 8.960 | 9.540 | 8.660 | 9.150 | 5,887,335 | +0.53(+6.15%) |
Feb 26, 2021 | 8.840 | 9.070 | 8.400 | 8.620 | 3,496,900 | -0.20(-2.27%) |
Feb 25, 2021 | 9.380 | 9.440 | 8.660 | 8.820 | 5,086,309 | -0.27(-2.97%) |
Feb 24, 2021 | 8.800 | 9.700 | 8.660 | 9.090 | 7,429,488 | +0.29(+3.30%) |
Feb 23, 2021 | 8.920 | 8.980 | 8.100 | 8.800 | 7,910,169 | -0.26(-2.87%) |
Feb 22, 2021 | 9.150 | 9.540 | 9.020 | 9.060 | 3,358,235 | -0.28(-3.00%) |
Feb 19, 2021 | 9.580 | 9.700 | 9.260 | 9.340 | 3,231,700 | -0.07(-0.74%) |
Feb 18, 2021 | 9.600 | 10.17 | 9.240 | 9.410 | 6,950,556 | -0.52(-5.24%) |
Feb 17, 2021 | 10.19 | 10.26 | 9.600 | 9.930 | 4,874,852 | -0.37(-3.59%) |
Feb 16, 2021 | 10.83 | 10.96 | 10.28 | 10.30 | 4,170,913 | -0.48(-4.45%) |
Feb 12, 2021 | 10.91 | 11.14 | 10.59 | 10.78 | 3,720,200 | -0.37(-3.32%) |
Feb 11, 2021 | 11.60 | 11.82 | 10.72 | 11.15 | 4,502,345 | -0.27(-2.36%) |
Feb 10, 2021 | 12.26 | 12.50 | 11.05 | 11.42 | 5,735,529 | -0.47(-3.95%) |
Feb 09, 2021 | 11.27 | 12.39 | 11.03 | 11.89 | 8,255,186 | +0.55(+4.85%) |
Feb 08, 2021 | 10.85 | 11.57 | 10.72 | 11.34 | 6,616,619 | +0.62(+5.78%) |
Feb 05, 2021 | 10.75 | 11.28 | 10.47 | 10.72 | 5,618,000 | -0.02(-0.19%) |
Feb 04, 2021 | 10.37 | 11.44 | 10.17 | 10.74 | 12,156,557 | -0.24(-2.19%) |
Feb 03, 2021 | 9.440 | 13.80 | 9.350 | 10.98 | 43,404,568 | +1.54(+16.31%) |
Feb 02, 2021 | 9.710 | 9.970 | 9.280 | 9.440 | 5,621,782 | -0.58(-5.79%) |