Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.53 | 12.63 | 11.75 | 11.93 | 3,048,836 | -0.70(-5.57%) |
Apr 29, 2021 | 12.38 | 12.83 | 12.34 | 12.63 | 2,886,119 | +0.34(+2.74%) |
Apr 28, 2021 | 12.31 | 12.54 | 12.13 | 12.29 | 1,835,953 | -0.02(-0.16%) |
Apr 27, 2021 | 12.64 | 12.66 | 12.29 | 12.31 | 1,480,205 | -0.31(-2.44%) |
Apr 26, 2021 | 12.40 | 12.71 | 12.23 | 12.62 | 2,503,319 | +0.39(+3.15%) |
Apr 23, 2021 | 12.49 | 12.51 | 12.03 | 12.24 | 3,470,714 | -0.32(-2.53%) |
Apr 22, 2021 | 12.89 | 12.94 | 12.37 | 12.55 | 3,494,113 | -0.42(-3.27%) |
Apr 21, 2021 | 12.91 | 13.04 | 12.80 | 12.98 | 1,947,736 | +0.06(+0.45%) |
Apr 20, 2021 | 12.91 | 13.01 | 12.55 | 12.92 | 2,747,664 | -0.06(-0.45%) |
Apr 19, 2021 | 12.36 | 13.13 | 12.33 | 12.98 | 5,572,981 | +0.42(+3.38%) |
Apr 16, 2021 | 11.85 | 12.63 | 11.80 | 12.55 | 5,261,595 | +0.77(+6.54%) |
Apr 15, 2021 | 11.79 | 11.98 | 11.35 | 11.78 | 6,148,643 | -0.26(-2.16%) |
Apr 14, 2021 | 11.20 | 13.35 | 11.16 | 12.04 | 60,668,284 | +2.29(+23.52%) |
Apr 13, 2021 | 9.578 | 9.847 | 9.491 | 9.751 | 916,885 | +0.09(+0.90%) |
Apr 12, 2021 | 9.462 | 9.852 | 9.390 | 9.664 | 1,337,298 | +0.15(+1.62%) |
Apr 09, 2021 | 9.664 | 9.702 | 9.481 | 9.510 | 1,087,439 | -0.21(-2.18%) |
Apr 08, 2021 | 9.452 | 9.790 | 9.424 | 9.722 | 1,415,613 | +0.29(+3.06%) |
Apr 07, 2021 | 9.269 | 9.481 | 9.144 | 9.433 | 1,365,097 | +0.23(+2.51%) |
Apr 06, 2021 | 8.759 | 9.231 | 8.749 | 9.202 | 2,120,235 | +0.45(+5.18%) |
Apr 05, 2021 | 8.788 | 8.918 | 8.672 | 8.749 | 1,911,176 | +0.01(+0.11%) |
Apr 01, 2021 | 8.585 | 8.971 | 8.580 | 8.739 | 2,170,623 | +0.20(+2.37%) |
Mar 31, 2021 | 8.951 | 9.028 | 8.518 | 8.537 | 3,315,728 | -0.40(-4.53%) |
Mar 30, 2021 | 9.183 | 9.318 | 8.927 | 8.942 | 1,494,291 | -0.18(-2.01%) |
Mar 29, 2021 | 9.231 | 9.582 | 9.077 | 9.125 | 2,106,839 | -0.08(-0.84%) |
Mar 26, 2021 | 9.250 | 9.366 | 9.009 | 9.202 | 1,622,960 | -0.02(-0.21%) |
Mar 25, 2021 | 8.971 | 9.260 | 8.951 | 9.221 | 1,124,614 | +0.24(+2.68%) |
Mar 24, 2021 | 9.057 | 9.212 | 8.961 | 8.980 | 924,858 | -0.01(-0.11%) |
Mar 23, 2021 | 9.462 | 9.462 | 8.990 | 8.990 | 2,113,223 | -0.49(-5.18%) |
Mar 22, 2021 | 9.568 | 9.669 | 9.346 | 9.481 | 1,386,897 | -0.14(-1.50%) |
Mar 19, 2021 | 9.009 | 9.761 | 8.971 | 9.626 | 2,783,877 | +0.67(+7.53%) |
Mar 18, 2021 | 8.759 | 9.004 | 8.749 | 8.951 | 1,752,199 | +0.07(+0.76%) |
Mar 17, 2021 | 8.807 | 8.951 | 8.619 | 8.884 | 1,318,700 | +0.12(+1.32%) |
Mar 16, 2021 | 8.556 | 8.855 | 8.450 | 8.768 | 1,966,676 | +0.17(+2.02%) |
Mar 15, 2021 | 8.306 | 8.643 | 8.297 | 8.595 | 844,867 | +0.28(+3.36%) |
Mar 12, 2021 | 8.248 | 8.720 | 8.190 | 8.315 | 2,567,490 | -0.03(-0.35%) |
Mar 11, 2021 | 7.689 | 8.349 | 7.631 | 8.344 | 2,516,156 | +0.66(+8.52%) |
Mar 10, 2021 | 7.439 | 7.694 | 7.410 | 7.689 | 1,127,128 | +0.32(+4.31%) |
Mar 09, 2021 | 7.458 | 7.468 | 7.323 | 7.371 | 1,228,445 | +0.05(+0.66%) |
Mar 08, 2021 | 7.207 | 7.400 | 7.034 | 7.323 | 1,524,452 | +0.15(+2.15%) |
Mar 05, 2021 | 7.256 | 7.256 | 6.889 | 7.169 | 1,379,173 | +0.04(+0.54%) |
Mar 04, 2021 | 7.313 | 7.405 | 7.015 | 7.130 | 1,660,362 | -0.10(-1.33%) |
Mar 03, 2021 | 7.265 | 7.381 | 7.207 | 7.227 | 929,239 | -0.10(-1.32%) |
Mar 02, 2021 | 7.140 | 7.468 | 7.130 | 7.323 | 1,709,739 | +0.15(+2.15%) |
Mar 01, 2021 | 7.294 | 7.333 | 7.101 | 7.169 | 1,747,062 | +0.03(+0.40%) |
Feb 26, 2021 | 7.140 | 7.275 | 6.918 | 7.140 | 3,663,647 | +0.03(+0.41%) |
Feb 25, 2021 | 7.622 | 7.679 | 7.092 | 7.111 | 1,295,003 | -0.52(-6.82%) |
Feb 24, 2021 | 7.429 | 7.679 | 7.429 | 7.631 | 1,139,014 | +0.13(+1.80%) |
Feb 23, 2021 | 7.545 | 7.545 | 7.188 | 7.496 | 1,318,493 | -0.01(-0.13%) |
Feb 22, 2021 | 7.708 | 7.785 | 7.458 | 7.506 | 1,842,989 | -0.23(-2.99%) |
Feb 19, 2021 | 7.920 | 8.007 | 7.641 | 7.737 | 1,286,599 | -0.08(-0.99%) |
Feb 18, 2021 | 8.190 | 8.190 | 7.814 | 7.814 | 1,795,482 | -0.38(-4.59%) |
Feb 17, 2021 | 8.267 | 8.315 | 8.026 | 8.190 | 1,570,104 | -0.15(-1.85%) |
Feb 16, 2021 | 8.219 | 8.417 | 8.084 | 8.344 | 1,154,221 | +0.13(+1.64%) |
Feb 12, 2021 | 8.431 | 8.494 | 8.209 | 8.209 | 732,397 | -0.30(-3.51%) |
Feb 11, 2021 | 8.470 | 8.696 | 8.301 | 8.508 | 2,116,010 | +0.10(+1.15%) |
Feb 10, 2021 | 8.315 | 8.489 | 8.315 | 8.412 | 1,291,727 | +0.14(+1.75%) |
Feb 09, 2021 | 8.123 | 8.383 | 8.099 | 8.267 | 1,062,547 | +0.13(+1.54%) |
Feb 08, 2021 | 7.920 | 8.173 | 7.885 | 8.142 | 1,616,682 | +0.16(+2.05%) |
Feb 05, 2021 | 7.834 | 8.152 | 7.805 | 7.978 | 2,699,502 | +0.24(+3.11%) |
Feb 04, 2021 | 7.757 | 7.771 | 7.631 | 7.737 | 887,954 | +0.02(+0.25%) |
Feb 03, 2021 | 7.670 | 7.757 | 7.612 | 7.718 | 1,767,830 | +0.06(+0.75%) |
Feb 02, 2021 | 7.660 | 7.728 | 7.496 | 7.660 | 1,213,786 | +0.12(+1.53%) |