Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.270 | 8.320 | 8.060 | 8.290 | 130,300 | -0.02(-0.24%) |
Apr 29, 2021 | 8.380 | 8.570 | 8.220 | 8.310 | 65,556 | +0.09(+1.09%) |
Apr 28, 2021 | 8.520 | 8.530 | 8.150 | 8.220 | 98,567 | -0.24(-2.84%) |
Apr 27, 2021 | 8.690 | 8.690 | 8.410 | 8.460 | 79,729 | -0.13(-1.51%) |
Apr 26, 2021 | 8.690 | 8.870 | 8.410 | 8.590 | 91,397 | -0.09(-1.04%) |
Apr 23, 2021 | 8.610 | 8.800 | 8.360 | 8.680 | 64,000 | +0.08(+0.93%) |
Apr 22, 2021 | 8.470 | 8.785 | 8.300 | 8.600 | 93,702 | +0.26(+3.12%) |
Apr 21, 2021 | 8.420 | 8.570 | 8.300 | 8.340 | 76,173 | +0.02(+0.24%) |
Apr 20, 2021 | 8.310 | 8.560 | 8.050 | 8.320 | 92,877 | -0.03(-0.36%) |
Apr 19, 2021 | 8.620 | 9.000 | 8.320 | 8.350 | 146,038 | -0.26(-3.02%) |
Apr 16, 2021 | 8.050 | 8.700 | 8.000 | 8.610 | 87,800 | +0.58(+7.22%) |
Apr 15, 2021 | 8.140 | 8.270 | 8.000 | 8.030 | 60,152 | -0.10(-1.23%) |
Apr 14, 2021 | 8.000 | 8.340 | 7.950 | 8.130 | 129,345 | +0.13(+1.63%) |
Apr 13, 2021 | 8.180 | 8.260 | 7.950 | 8.000 | 283,479 | -0.07(-0.87%) |
Apr 12, 2021 | 8.480 | 8.480 | 8.030 | 8.070 | 115,350 | -0.13(-1.59%) |
Apr 09, 2021 | 8.570 | 8.600 | 8.110 | 8.200 | 140,300 | -0.36(-4.21%) |
Apr 08, 2021 | 8.800 | 9.000 | 8.550 | 8.560 | 84,378 | -0.24(-2.73%) |
Apr 07, 2021 | 9.040 | 9.080 | 8.700 | 8.800 | 98,642 | -0.18(-2.00%) |
Apr 06, 2021 | 8.880 | 9.080 | 8.800 | 8.980 | 94,435 | +0.05(+0.56%) |
Apr 05, 2021 | 9.180 | 9.270 | 8.920 | 8.930 | 49,525 | -0.11(-1.22%) |
Apr 01, 2021 | 9.300 | 9.300 | 8.860 | 9.040 | 140,800 | -0.15(-1.63%) |
Mar 31, 2021 | 8.340 | 9.500 | 8.310 | 9.190 | 231,889 | +0.87(+10.46%) |
Mar 30, 2021 | 8.350 | 8.550 | 8.070 | 8.320 | 312,194 | -0.28(-3.26%) |
Mar 29, 2021 | 8.700 | 8.890 | 8.450 | 8.600 | 170,853 | +0.07(+0.82%) |
Mar 26, 2021 | 9.090 | 9.090 | 8.220 | 8.530 | 487,800 | -0.31(-3.51%) |
Mar 25, 2021 | 9.270 | 9.270 | 8.050 | 8.840 | 419,042 | -0.08(-0.90%) |
Mar 24, 2021 | 11.31 | 11.31 | 8.830 | 8.920 | 682,075 | -2.14(-19.35%) |
Mar 23, 2021 | 11.60 | 11.60 | 10.88 | 11.06 | 502,825 | -1.11(-9.12%) |
Mar 22, 2021 | 12.05 | 12.50 | 11.85 | 12.17 | 183,464 | -0.02(-0.16%) |
Mar 19, 2021 | 12.43 | 12.43 | 11.92 | 12.19 | 129,900 | -0.18(-1.46%) |
Mar 18, 2021 | 12.44 | 12.72 | 11.85 | 12.37 | 204,834 | -0.18(-1.43%) |
Mar 17, 2021 | 12.50 | 12.79 | 11.90 | 12.55 | 217,366 | -0.02(-0.16%) |
Mar 16, 2021 | 12.08 | 12.90 | 12.08 | 12.57 | 219,040 | +0.56(+4.66%) |
Mar 15, 2021 | 12.18 | 12.49 | 11.60 | 12.01 | 152,318 | -0.02(-0.17%) |
Mar 12, 2021 | 11.79 | 12.10 | 11.20 | 12.03 | 143,800 | -0.23(-1.88%) |
Mar 11, 2021 | 12.70 | 12.80 | 11.75 | 12.26 | 226,481 | +0.05(+0.41%) |
Mar 10, 2021 | 11.03 | 12.67 | 11.01 | 12.21 | 530,655 | +1.44(+13.37%) |
Mar 09, 2021 | 10.68 | 11.30 | 10.60 | 10.77 | 198,077 | +0.47(+4.56%) |
Mar 08, 2021 | 11.23 | 11.23 | 10.25 | 10.30 | 255,818 | -0.95(-8.44%) |
Mar 05, 2021 | 11.05 | 11.52 | 9.900 | 11.25 | 446,700 | +0.25(+2.27%) |
Mar 04, 2021 | 11.80 | 11.92 | 10.35 | 11.00 | 572,365 | -0.89(-7.49%) |
Mar 03, 2021 | 12.25 | 12.57 | 11.81 | 11.89 | 164,423 | -0.26(-2.14%) |
Mar 02, 2021 | 13.09 | 13.22 | 12.09 | 12.15 | 269,915 | -1.21(-9.06%) |
Mar 01, 2021 | 11.92 | 13.42 | 11.80 | 13.36 | 519,147 | +2.00(+17.61%) |
Feb 26, 2021 | 11.84 | 12.20 | 11.05 | 11.36 | 483,700 | -0.88(-7.19%) |
Feb 25, 2021 | 13.19 | 13.72 | 12.01 | 12.24 | 360,714 | -0.81(-6.21%) |
Feb 24, 2021 | 12.80 | 13.47 | 12.30 | 13.05 | 326,302 | +0.41(+3.24%) |
Feb 23, 2021 | 12.08 | 13.00 | 11.30 | 12.64 | 783,794 | -1.40(-9.97%) |
Feb 22, 2021 | 14.99 | 15.30 | 13.92 | 14.04 | 660,111 | -1.75(-11.08%) |
Feb 19, 2021 | 17.02 | 17.02 | 15.63 | 15.79 | 436,600 | -0.56(-3.43%) |
Feb 18, 2021 | 16.00 | 17.70 | 14.51 | 16.35 | 969,653 | -1.45(-8.15%) |
Feb 17, 2021 | 19.21 | 19.73 | 16.70 | 17.80 | 1,250,322 | -2.40(-11.88%) |
Feb 16, 2021 | 15.33 | 20.46 | 15.05 | 20.20 | 2,785,471 | +5.81(+40.38%) |
Feb 12, 2021 | 13.10 | 14.77 | 12.40 | 14.39 | 1,832,900 | +1.79(+14.21%) |
Feb 11, 2021 | 11.57 | 12.60 | 11.48 | 12.60 | 507,903 | +1.14(+9.95%) |
Feb 10, 2021 | 11.25 | 11.80 | 10.97 | 11.46 | 496,903 | +0.46(+4.18%) |
Feb 09, 2021 | 11.43 | 11.79 | 10.79 | 11.00 | 434,300 | -0.90(-7.56%) |
Feb 08, 2021 | 12.50 | 12.50 | 11.42 | 11.90 | 376,002 | -0.83(-6.52%) |
Feb 05, 2021 | 13.31 | 13.31 | 11.80 | 12.73 | 771,200 | +0.06(+0.47%) |
Feb 04, 2021 | 12.93 | 13.01 | 11.97 | 12.67 | 927,989 | +0.85(+7.19%) |
Feb 03, 2021 | 10.26 | 11.94 | 10.12 | 11.82 | 868,650 | +1.58(+15.43%) |
Feb 02, 2021 | 10.14 | 10.25 | 9.840 | 10.24 | 176,996 | +0.26(+2.61%) |