Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.300 | 9.350 | 8.810 | 8.960 | 913,600 | -0.38(-4.07%) |
Apr 29, 2021 | 9.420 | 9.510 | 9.270 | 9.340 | 319,419 | -0.07(-0.74%) |
Apr 28, 2021 | 9.500 | 9.590 | 9.360 | 9.410 | 324,664 | -0.11(-1.16%) |
Apr 27, 2021 | 10.38 | 10.49 | 9.470 | 9.520 | 765,755 | -0.88(-8.46%) |
Apr 26, 2021 | 10.15 | 10.43 | 9.990 | 10.40 | 245,442 | +0.25(+2.46%) |
Apr 23, 2021 | 10.24 | 10.24 | 10.03 | 10.15 | 250,300 | +0.11(+1.10%) |
Apr 22, 2021 | 9.970 | 10.19 | 9.761 | 10.04 | 364,662 | +0.14(+1.41%) |
Apr 21, 2021 | 9.510 | 10.00 | 9.440 | 9.900 | 324,225 | +0.33(+3.45%) |
Apr 20, 2021 | 9.620 | 9.710 | 9.350 | 9.570 | 281,593 | +0.00(+0.00%) |
Apr 19, 2021 | 9.610 | 9.760 | 9.320 | 9.570 | 346,600 | -0.19(-1.95%) |
Apr 16, 2021 | 9.430 | 9.880 | 9.290 | 9.760 | 330,100 | +0.27(+2.85%) |
Apr 15, 2021 | 9.450 | 9.600 | 9.390 | 9.490 | 248,343 | +0.01(+0.11%) |
Apr 14, 2021 | 9.600 | 9.610 | 9.390 | 9.480 | 236,143 | -0.12(-1.25%) |
Apr 13, 2021 | 9.270 | 9.700 | 9.270 | 9.600 | 258,273 | +0.27(+2.89%) |
Apr 12, 2021 | 9.610 | 9.620 | 9.180 | 9.330 | 286,790 | -0.13(-1.37%) |
Apr 09, 2021 | 9.680 | 9.686 | 9.280 | 9.460 | 372,400 | -0.14(-1.46%) |
Apr 08, 2021 | 9.570 | 9.850 | 9.520 | 9.600 | 248,758 | +0.12(+1.27%) |
Apr 07, 2021 | 9.950 | 9.950 | 9.390 | 9.480 | 346,627 | -0.40(-4.05%) |
Apr 06, 2021 | 9.770 | 10.11 | 9.670 | 9.880 | 465,483 | +0.22(+2.28%) |
Apr 05, 2021 | 9.750 | 9.850 | 9.530 | 9.660 | 298,016 | -0.17(-1.73%) |
Apr 01, 2021 | 9.810 | 10.00 | 9.640 | 9.830 | 371,900 | +0.07(+0.72%) |
Mar 31, 2021 | 9.550 | 10.09 | 9.460 | 9.760 | 399,507 | +0.28(+2.95%) |
Mar 30, 2021 | 9.300 | 9.630 | 9.130 | 9.480 | 288,859 | +0.08(+0.85%) |
Mar 29, 2021 | 9.790 | 9.790 | 9.220 | 9.400 | 853,650 | -0.24(-2.49%) |
Mar 26, 2021 | 9.950 | 9.950 | 9.360 | 9.640 | 458,500 | -0.16(-1.63%) |
Mar 25, 2021 | 9.950 | 10.15 | 9.630 | 9.800 | 554,887 | -0.28(-2.78%) |
Mar 24, 2021 | 10.05 | 10.55 | 9.900 | 10.08 | 696,597 | +0.02(+0.20%) |
Mar 23, 2021 | 10.52 | 10.56 | 10.06 | 10.06 | 353,695 | -0.46(-4.37%) |
Mar 22, 2021 | 10.55 | 10.85 | 10.45 | 10.52 | 467,641 | -0.23(-2.14%) |
Mar 19, 2021 | 11.27 | 11.43 | 10.74 | 10.75 | 712,500 | -0.33(-2.98%) |
Mar 18, 2021 | 10.72 | 11.28 | 10.57 | 11.08 | 520,228 | +0.45(+4.23%) |
Mar 17, 2021 | 10.70 | 10.92 | 10.35 | 10.63 | 495,552 | -0.13(-1.21%) |
Mar 16, 2021 | 11.50 | 11.57 | 10.68 | 10.76 | 637,579 | -0.41(-3.67%) |
Mar 15, 2021 | 10.59 | 11.34 | 10.54 | 11.17 | 792,431 | +0.77(+7.40%) |
Mar 12, 2021 | 10.36 | 10.60 | 10.18 | 10.40 | 463,100 | -0.03(-0.29%) |
Mar 11, 2021 | 10.17 | 10.54 | 9.900 | 10.43 | 1,158,707 | +0.25(+2.46%) |
Mar 10, 2021 | 10.40 | 10.60 | 9.950 | 10.18 | 1,562,710 | -0.52(-4.86%) |
Mar 09, 2021 | 11.01 | 11.01 | 9.630 | 10.70 | 3,271,258 | -1.45(-11.93%) |
Mar 08, 2021 | 12.40 | 12.83 | 12.06 | 12.15 | 477,310 | -0.30(-2.41%) |
Mar 05, 2021 | 12.30 | 12.52 | 11.15 | 12.45 | 1,009,400 | +0.01(+0.08%) |
Mar 04, 2021 | 13.20 | 13.20 | 12.02 | 12.44 | 602,403 | -0.48(-3.72%) |
Mar 03, 2021 | 14.12 | 14.22 | 12.70 | 12.92 | 1,261,924 | -1.41(-9.84%) |
Mar 02, 2021 | 14.55 | 14.89 | 14.13 | 14.33 | 415,463 | -0.27(-1.85%) |
Mar 01, 2021 | 14.26 | 14.84 | 14.03 | 14.60 | 534,430 | +0.62(+4.43%) |
Feb 26, 2021 | 14.50 | 14.83 | 13.36 | 13.98 | 638,500 | -0.39(-2.71%) |
Feb 25, 2021 | 15.50 | 15.64 | 14.29 | 14.37 | 624,276 | -1.02(-6.63%) |
Feb 24, 2021 | 14.33 | 15.39 | 14.15 | 15.39 | 884,141 | +1.24(+8.76%) |
Feb 23, 2021 | 14.85 | 14.90 | 13.76 | 14.15 | 701,504 | -0.92(-6.10%) |
Feb 22, 2021 | 15.69 | 15.87 | 14.88 | 15.07 | 653,561 | -0.43(-2.77%) |
Feb 19, 2021 | 16.06 | 16.06 | 15.38 | 15.50 | 699,500 | -0.38(-2.39%) |
Feb 18, 2021 | 16.50 | 16.52 | 15.40 | 15.88 | 651,616 | -0.59(-3.58%) |
Feb 17, 2021 | 16.85 | 17.47 | 16.06 | 16.47 | 808,236 | -0.43(-2.54%) |
Feb 16, 2021 | 18.12 | 18.20 | 16.63 | 16.90 | 1,632,856 | -1.06(-5.90%) |
Feb 12, 2021 | 18.14 | 18.91 | 17.85 | 17.96 | 789,900 | -1.36(-7.04%) |
Feb 11, 2021 | 18.79 | 19.40 | 18.30 | 19.32 | 861,075 | +0.36(+1.90%) |
Feb 10, 2021 | 19.75 | 20.54 | 17.12 | 18.96 | 2,140,423 | -0.58(-2.97%) |
Feb 09, 2021 | 17.14 | 19.93 | 17.04 | 19.54 | 2,264,180 | +2.64(+15.62%) |
Feb 08, 2021 | 16.85 | 16.95 | 16.40 | 16.90 | 589,873 | +0.41(+2.49%) |
Feb 05, 2021 | 16.62 | 17.27 | 15.91 | 16.49 | 942,800 | +0.02(+0.12%) |
Feb 04, 2021 | 16.70 | 16.96 | 16.25 | 16.47 | 835,703 | -0.49(-2.89%) |
Feb 03, 2021 | 14.50 | 16.96 | 14.50 | 16.96 | 2,505,435 | +2.45(+16.88%) |
Feb 02, 2021 | 14.86 | 15.47 | 14.39 | 14.51 | 1,434,785 | -0.34(-2.29%) |