Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2021 | 7.480 | 7.480 | 7.480 | 0 | +0.03(+0.40%) | |
Apr 20, 2021 | 7.360 | 7.460 | 6.950 | 7.450 | 167,885 | +0.11(+1.50%) |
Apr 19, 2021 | 7.690 | 7.780 | 7.190 | 7.340 | 199,976 | -0.36(-4.68%) |
Apr 16, 2021 | 7.850 | 8.040 | 7.660 | 7.700 | 115,600 | -0.15(-1.91%) |
Apr 15, 2021 | 8.080 | 8.380 | 7.710 | 7.850 | 201,339 | -0.19(-2.36%) |
Apr 14, 2021 | 8.430 | 8.550 | 8.000 | 8.040 | 149,061 | -0.35(-4.17%) |
Apr 13, 2021 | 8.130 | 8.450 | 7.850 | 8.390 | 98,477 | +0.31(+3.84%) |
Apr 12, 2021 | 8.510 | 8.600 | 8.050 | 8.080 | 167,941 | -0.52(-6.05%) |
Apr 09, 2021 | 8.790 | 8.790 | 8.470 | 8.600 | 111,400 | -0.14(-1.60%) |
Apr 08, 2021 | 8.390 | 8.800 | 8.390 | 8.740 | 104,814 | +0.37(+4.42%) |
Apr 07, 2021 | 8.850 | 8.850 | 8.280 | 8.370 | 112,347 | -0.59(-6.58%) |
Apr 06, 2021 | 8.710 | 9.040 | 8.550 | 8.960 | 182,110 | +0.24(+2.75%) |
Apr 05, 2021 | 9.350 | 9.400 | 8.440 | 8.720 | 324,776 | -0.53(-5.73%) |
Apr 01, 2021 | 9.280 | 9.600 | 8.920 | 9.250 | 429,100 | +0.11(+1.20%) |
Mar 31, 2021 | 9.040 | 9.300 | 8.650 | 9.140 | 483,928 | +0.71(+8.42%) |
Mar 30, 2021 | 7.900 | 8.600 | 7.630 | 8.430 | 258,103 | +0.97(+13.00%) |
Mar 29, 2021 | 7.750 | 8.140 | 7.460 | 7.460 | 185,869 | -0.36(-4.60%) |
Mar 26, 2021 | 8.290 | 8.490 | 7.600 | 7.820 | 114,000 | -0.27(-3.34%) |
Mar 25, 2021 | 7.520 | 8.160 | 7.270 | 8.090 | 162,520 | +0.47(+6.17%) |
Mar 24, 2021 | 8.190 | 8.700 | 7.610 | 7.620 | 183,383 | -0.47(-5.81%) |
Mar 23, 2021 | 8.680 | 8.750 | 7.980 | 8.090 | 192,433 | -0.63(-7.22%) |
Mar 22, 2021 | 8.750 | 8.890 | 8.450 | 8.720 | 80,046 | +0.04(+0.46%) |
Mar 19, 2021 | 8.340 | 8.990 | 8.260 | 8.680 | 174,000 | +0.38(+4.58%) |
Mar 18, 2021 | 9.100 | 9.360 | 8.300 | 8.300 | 200,337 | -0.85(-9.29%) |
Mar 17, 2021 | 8.780 | 9.400 | 8.660 | 9.150 | 178,802 | +0.14(+1.55%) |
Mar 16, 2021 | 9.500 | 9.530 | 8.850 | 9.010 | 218,835 | -0.52(-5.46%) |
Mar 15, 2021 | 9.710 | 9.900 | 9.370 | 9.530 | 194,978 | -0.20(-2.06%) |
Mar 12, 2021 | 9.540 | 9.800 | 9.350 | 9.730 | 155,100 | +0.09(+0.93%) |
Mar 11, 2021 | 9.250 | 9.650 | 9.010 | 9.640 | 157,934 | +0.51(+5.59%) |
Mar 10, 2021 | 9.260 | 9.660 | 8.720 | 9.130 | 189,103 | -0.02(-0.22%) |
Mar 09, 2021 | 8.980 | 9.300 | 8.720 | 9.150 | 137,521 | +0.47(+5.41%) |
Mar 08, 2021 | 8.290 | 9.330 | 7.900 | 8.680 | 343,608 | +0.47(+5.72%) |
Mar 05, 2021 | 8.030 | 8.250 | 6.625 | 8.210 | 389,400 | +0.32(+4.06%) |
Mar 04, 2021 | 8.730 | 8.990 | 7.630 | 7.890 | 395,245 | -0.96(-10.85%) |
Mar 03, 2021 | 9.680 | 9.710 | 8.670 | 8.850 | 345,339 | -0.93(-9.51%) |
Mar 02, 2021 | 9.500 | 9.940 | 9.420 | 9.780 | 702,486 | +0.27(+2.84%) |
Mar 01, 2021 | 8.590 | 9.540 | 8.527 | 9.510 | 366,133 | +1.17(+14.03%) |
Feb 26, 2021 | 7.880 | 8.440 | 7.620 | 8.340 | 415,300 | +0.39(+4.91%) |
Feb 25, 2021 | 8.460 | 8.800 | 7.800 | 7.950 | 387,087 | -0.68(-7.88%) |
Feb 24, 2021 | 8.710 | 9.030 | 8.400 | 8.630 | 252,458 | +0.06(+0.70%) |
Feb 23, 2021 | 8.620 | 8.820 | 7.590 | 8.570 | 498,503 | -0.28(-3.16%) |
Feb 22, 2021 | 9.360 | 9.410 | 8.830 | 8.850 | 445,331 | -0.57(-6.05%) |
Feb 19, 2021 | 8.790 | 9.890 | 8.530 | 9.420 | 774,300 | +1.19(+14.46%) |
Feb 18, 2021 | 8.770 | 8.770 | 8.070 | 8.230 | 555,168 | -0.62(-7.01%) |
Feb 17, 2021 | 9.122 | 9.178 | 8.710 | 8.850 | 320,175 | -0.06(-0.67%) |
Feb 16, 2021 | 9.810 | 9.900 | 8.730 | 8.910 | 811,654 | -0.81(-8.33%) |
Feb 12, 2021 | 9.360 | 9.980 | 9.050 | 9.720 | 702,800 | +0.69(+7.64%) |
Feb 11, 2021 | 11.01 | 11.01 | 8.850 | 9.030 | 1,152,729 | -1.58(-14.89%) |
Feb 10, 2021 | 12.00 | 12.20 | 10.05 | 10.61 | 1,678,018 | -2.89(-21.41%) |
Feb 09, 2021 | 13.20 | 13.69 | 12.81 | 13.50 | 712,816 | +0.42(+3.21%) |
Feb 08, 2021 | 12.80 | 13.38 | 12.72 | 13.08 | 548,611 | +0.63(+5.06%) |
Feb 05, 2021 | 12.12 | 12.94 | 11.74 | 12.45 | 728,600 | +0.74(+6.32%) |
Feb 04, 2021 | 11.59 | 11.82 | 11.35 | 11.71 | 373,322 | +0.29(+2.54%) |
Feb 03, 2021 | 11.41 | 11.74 | 11.05 | 11.42 | 308,956 | +0.09(+0.79%) |
Feb 02, 2021 | 11.15 | 11.52 | 10.65 | 11.33 | 431,433 | +0.28(+2.53%) |