Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.513 | 8.513 | 8.061 | 8.161 | 408,194 | -0.30(-3.49%) |
Apr 29, 2021 | 8.608 | 8.637 | 8.285 | 8.456 | 297,709 | -0.07(-0.78%) |
Apr 28, 2021 | 8.399 | 8.575 | 8.265 | 8.523 | 392,639 | +0.05(+0.56%) |
Apr 27, 2021 | 8.551 | 8.627 | 8.332 | 8.475 | 487,140 | +0.10(+1.14%) |
Apr 26, 2021 | 8.389 | 8.475 | 8.275 | 8.380 | 293,667 | +0.09(+1.03%) |
Apr 23, 2021 | 8.123 | 8.361 | 8.104 | 8.294 | 279,130 | +0.17(+2.11%) |
Apr 22, 2021 | 8.218 | 8.256 | 7.999 | 8.123 | 319,085 | -0.02(-0.23%) |
Apr 21, 2021 | 7.780 | 8.161 | 7.723 | 8.142 | 380,841 | +0.27(+3.39%) |
Apr 20, 2021 | 8.008 | 8.008 | 7.770 | 7.875 | 597,256 | -0.19(-2.36%) |
Apr 19, 2021 | 8.446 | 8.523 | 7.999 | 8.066 | 441,670 | -0.44(-5.15%) |
Apr 16, 2021 | 8.599 | 8.599 | 8.367 | 8.504 | 429,197 | -0.11(-1.33%) |
Apr 15, 2021 | 8.865 | 8.865 | 8.304 | 8.618 | 519,610 | -0.15(-1.74%) |
Apr 14, 2021 | 8.665 | 8.903 | 8.665 | 8.770 | 441,654 | +0.14(+1.66%) |
Apr 13, 2021 | 8.523 | 8.656 | 8.427 | 8.627 | 494,221 | +0.15(+1.80%) |
Apr 12, 2021 | 8.723 | 8.770 | 8.399 | 8.475 | 483,012 | -0.15(-1.77%) |
Apr 09, 2021 | 8.532 | 8.818 | 8.456 | 8.627 | 626,520 | +0.10(+1.12%) |
Apr 08, 2021 | 8.808 | 8.875 | 8.437 | 8.532 | 824,154 | -0.22(-2.50%) |
Apr 07, 2021 | 8.865 | 8.951 | 8.637 | 8.751 | 933,777 | -0.14(-1.61%) |
Apr 06, 2021 | 8.932 | 9.065 | 8.789 | 8.894 | 460,320 | -0.10(-1.06%) |
Apr 05, 2021 | 9.294 | 9.341 | 8.903 | 8.989 | 468,450 | -0.18(-1.97%) |
Apr 01, 2021 | 9.399 | 9.408 | 9.046 | 9.170 | 532,217 | +0.05(+0.52%) |
Mar 31, 2021 | 8.656 | 9.199 | 8.656 | 9.122 | 1,092,736 | +0.19(+2.13%) |
Mar 30, 2021 | 8.723 | 9.046 | 8.608 | 8.932 | 442,269 | +0.15(+1.74%) |
Mar 29, 2021 | 9.046 | 9.142 | 8.770 | 8.780 | 862,708 | -0.30(-3.25%) |
Mar 26, 2021 | 9.332 | 9.384 | 8.570 | 9.075 | 2,625,065 | -0.19(-2.06%) |
Mar 25, 2021 | 8.913 | 9.370 | 8.856 | 9.265 | 721,300 | +0.18(+1.99%) |
Mar 24, 2021 | 9.665 | 9.770 | 9.046 | 9.084 | 619,861 | -0.46(-4.79%) |
Mar 23, 2021 | 10.15 | 10.18 | 9.465 | 9.541 | 577,477 | -0.63(-6.18%) |
Mar 22, 2021 | 9.856 | 10.33 | 9.808 | 10.17 | 895,492 | +0.60(+6.27%) |
Mar 19, 2021 | 9.703 | 9.865 | 9.437 | 9.570 | 830,670 | -0.06(-0.59%) |
Mar 18, 2021 | 9.970 | 10.11 | 9.532 | 9.627 | 752,924 | -0.50(-4.98%) |
Mar 17, 2021 | 9.646 | 10.26 | 9.618 | 10.13 | 900,061 | -0.03(-0.28%) |
Mar 16, 2021 | 10.48 | 10.62 | 9.960 | 10.16 | 762,792 | -0.19(-1.84%) |
Mar 15, 2021 | 10.55 | 10.55 | 10.09 | 10.35 | 1,129,701 | -0.21(-1.98%) |
Mar 12, 2021 | 10.16 | 11.12 | 10.03 | 10.56 | 3,848,493 | -0.04(-0.36%) |
Mar 11, 2021 | 10.12 | 10.93 | 9.960 | 10.60 | 1,437,956 | +0.64(+6.41%) |
Mar 10, 2021 | 9.875 | 10.25 | 9.646 | 9.960 | 1,252,356 | +0.13(+1.36%) |
Mar 09, 2021 | 9.522 | 10.06 | 9.256 | 9.827 | 1,390,511 | +0.65(+7.05%) |
Mar 08, 2021 | 9.427 | 10.07 | 9.103 | 9.180 | 1,637,289 | -0.01(-0.10%) |
Mar 05, 2021 | 9.142 | 9.599 | 8.237 | 9.189 | 2,318,631 | +0.00(+0.00%) |
Mar 04, 2021 | 9.913 | 9.913 | 8.761 | 9.189 | 1,608,194 | -0.31(-3.31%) |
Mar 03, 2021 | 9.951 | 10.04 | 9.427 | 9.503 | 1,013,504 | -0.30(-3.01%) |
Mar 02, 2021 | 10.08 | 10.15 | 9.770 | 9.799 | 777,643 | -0.27(-2.65%) |
Mar 01, 2021 | 9.894 | 10.37 | 9.856 | 10.07 | 1,064,772 | +0.63(+6.66%) |
Feb 26, 2021 | 9.608 | 9.799 | 9.380 | 9.437 | 1,675,097 | -0.17(-1.78%) |
Feb 25, 2021 | 10.56 | 10.60 | 9.608 | 9.608 | 1,524,665 | -0.86(-8.19%) |
Feb 24, 2021 | 10.40 | 10.64 | 10.25 | 10.47 | 1,519,655 | +0.19(+1.85%) |
Feb 23, 2021 | 10.33 | 10.71 | 9.913 | 10.27 | 2,061,570 | -0.72(-6.58%) |
Feb 22, 2021 | 11.57 | 11.62 | 10.98 | 11.00 | 1,992,225 | -0.53(-4.62%) |
Feb 19, 2021 | 12.47 | 12.53 | 11.53 | 11.53 | 1,983,947 | -0.50(-4.19%) |
Feb 18, 2021 | 12.96 | 13.23 | 12.02 | 12.04 | 1,668,077 | -1.35(-10.10%) |
Feb 17, 2021 | 13.25 | 13.76 | 13.01 | 13.39 | 846,612 | +0.11(+0.86%) |
Feb 16, 2021 | 14.44 | 14.49 | 13.23 | 13.27 | 1,120,402 | -0.93(-6.57%) |
Feb 12, 2021 | 14.59 | 14.75 | 14.08 | 14.21 | 816,808 | -0.22(-1.52%) |
Feb 11, 2021 | 14.64 | 15.06 | 13.95 | 14.43 | 714,484 | +0.11(+0.80%) |
Feb 10, 2021 | 15.23 | 15.85 | 14.06 | 14.31 | 1,173,530 | -0.84(-5.53%) |
Feb 09, 2021 | 14.91 | 15.19 | 14.52 | 15.15 | 747,294 | +0.20(+1.34%) |
Feb 08, 2021 | 13.82 | 15.03 | 13.72 | 14.95 | 1,042,171 | +1.39(+10.25%) |
Feb 05, 2021 | 13.52 | 13.70 | 13.04 | 13.56 | 990,188 | +0.01(+0.07%) |
Feb 04, 2021 | 14.17 | 14.24 | 13.02 | 13.55 | 1,359,235 | +0.25(+1.86%) |
Feb 03, 2021 | 12.93 | 13.71 | 12.90 | 13.30 | 963,807 | +0.87(+6.97%) |
Feb 02, 2021 | 12.61 | 12.91 | 12.28 | 12.44 | 1,036,190 | -0.04(-0.31%) |