Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.330 | 7.550 | 7.140 | 7.190 | 807,400 | -0.21(-2.84%) |
Apr 29, 2021 | 7.750 | 7.752 | 7.270 | 7.400 | 939,837 | -0.32(-4.15%) |
Apr 28, 2021 | 7.290 | 7.820 | 7.140 | 7.720 | 1,623,730 | -0.01(-0.13%) |
Apr 27, 2021 | 8.020 | 8.080 | 7.650 | 7.730 | 1,026,785 | -0.21(-2.64%) |
Apr 26, 2021 | 7.890 | 8.060 | 7.740 | 7.940 | 807,044 | +0.13(+1.66%) |
Apr 23, 2021 | 7.970 | 7.970 | 7.710 | 7.810 | 880,100 | -0.10(-1.26%) |
Apr 22, 2021 | 8.070 | 8.310 | 7.870 | 7.910 | 770,122 | -0.17(-2.10%) |
Apr 21, 2021 | 7.780 | 8.090 | 7.551 | 8.080 | 920,799 | +0.27(+3.46%) |
Apr 20, 2021 | 8.000 | 8.110 | 7.710 | 7.810 | 746,417 | -0.24(-2.98%) |
Apr 19, 2021 | 8.060 | 8.280 | 7.780 | 8.050 | 817,610 | -0.06(-0.74%) |
Apr 16, 2021 | 8.070 | 8.200 | 7.880 | 8.110 | 1,027,800 | +0.03(+0.37%) |
Apr 15, 2021 | 8.170 | 8.220 | 7.750 | 8.080 | 1,087,628 | -0.05(-0.62%) |
Apr 14, 2021 | 7.770 | 8.530 | 7.690 | 8.130 | 1,545,659 | +0.37(+4.77%) |
Apr 13, 2021 | 8.160 | 8.200 | 7.540 | 7.760 | 1,826,478 | -0.47(-5.71%) |
Apr 12, 2021 | 8.080 | 8.550 | 7.650 | 8.230 | 3,266,530 | +0.23(+2.88%) |
Apr 09, 2021 | 6.400 | 8.440 | 6.360 | 8.000 | 19,463,600 | -1.73(-17.78%) |
Apr 08, 2021 | 10.17 | 10.25 | 9.620 | 9.730 | 2,806,206 | -0.24(-2.41%) |
Apr 07, 2021 | 9.950 | 10.26 | 9.860 | 9.970 | 642,998 | -0.01(-0.15%) |
Apr 06, 2021 | 10.32 | 10.42 | 9.950 | 9.985 | 613,502 | -0.12(-1.14%) |
Apr 05, 2021 | 11.20 | 11.22 | 9.900 | 10.10 | 1,666,120 | -0.94(-8.47%) |
Apr 01, 2021 | 10.70 | 11.16 | 10.63 | 11.04 | 639,700 | +0.54(+5.15%) |
Mar 31, 2021 | 10.42 | 10.69 | 10.13 | 10.49 | 1,561,393 | +0.27(+2.69%) |
Mar 30, 2021 | 10.04 | 10.36 | 9.420 | 10.22 | 983,662 | +0.10(+0.99%) |
Mar 29, 2021 | 10.70 | 10.72 | 10.03 | 10.12 | 1,059,021 | -0.58(-5.42%) |
Mar 26, 2021 | 11.52 | 11.52 | 10.47 | 10.70 | 1,131,600 | -0.75(-6.55%) |
Mar 25, 2021 | 11.37 | 11.47 | 10.85 | 11.45 | 934,090 | -0.16(-1.38%) |
Mar 24, 2021 | 12.50 | 12.51 | 11.58 | 11.61 | 735,249 | -0.74(-5.99%) |
Mar 23, 2021 | 12.75 | 12.86 | 12.03 | 12.35 | 676,175 | -0.63(-4.85%) |
Mar 22, 2021 | 13.41 | 13.87 | 12.63 | 12.98 | 731,993 | -0.44(-3.28%) |
Mar 19, 2021 | 13.14 | 13.83 | 13.14 | 13.42 | 1,504,100 | +0.38(+2.91%) |
Mar 18, 2021 | 14.10 | 14.13 | 12.97 | 13.04 | 603,843 | -1.09(-7.71%) |
Mar 17, 2021 | 13.28 | 14.14 | 13.15 | 14.13 | 433,717 | +0.62(+4.59%) |
Mar 16, 2021 | 13.66 | 13.88 | 13.26 | 13.51 | 467,070 | -0.22(-1.60%) |
Mar 15, 2021 | 13.42 | 13.96 | 13.10 | 13.73 | 699,591 | +0.48(+3.62%) |
Mar 12, 2021 | 13.45 | 13.45 | 12.82 | 13.25 | 799,000 | +0.03(+0.23%) |
Mar 11, 2021 | 12.64 | 13.23 | 12.50 | 13.22 | 869,876 | +0.79(+6.36%) |
Mar 10, 2021 | 12.13 | 12.75 | 12.03 | 12.43 | 899,946 | +0.39(+3.24%) |
Mar 09, 2021 | 11.50 | 12.24 | 11.50 | 12.04 | 793,819 | +0.80(+7.12%) |
Mar 08, 2021 | 11.42 | 11.80 | 11.09 | 11.24 | 766,057 | -0.12(-1.06%) |
Mar 05, 2021 | 11.13 | 11.40 | 10.26 | 11.36 | 1,146,300 | +0.23(+2.07%) |
Mar 04, 2021 | 11.75 | 11.86 | 10.71 | 11.13 | 1,124,315 | -0.61(-5.20%) |
Mar 03, 2021 | 12.44 | 12.58 | 11.57 | 11.74 | 1,958,149 | -0.57(-4.63%) |
Mar 02, 2021 | 12.91 | 12.99 | 12.20 | 12.31 | 767,223 | -0.56(-4.35%) |
Mar 01, 2021 | 12.84 | 13.46 | 12.70 | 12.87 | 981,101 | +0.15(+1.18%) |
Feb 26, 2021 | 13.00 | 13.50 | 12.25 | 12.72 | 1,192,000 | -0.11(-0.86%) |
Feb 25, 2021 | 14.24 | 14.50 | 12.75 | 12.83 | 1,506,169 | -1.82(-12.42%) |
Feb 24, 2021 | 14.31 | 14.74 | 13.88 | 14.65 | 716,273 | +0.67(+4.79%) |
Feb 23, 2021 | 15.01 | 15.32 | 13.77 | 13.98 | 1,260,989 | -1.51(-9.75%) |
Feb 22, 2021 | 15.02 | 15.98 | 14.84 | 15.49 | 993,724 | +0.64(+4.31%) |
Feb 19, 2021 | 14.36 | 15.11 | 14.23 | 14.85 | 509,600 | +0.49(+3.41%) |
Feb 18, 2021 | 14.60 | 14.76 | 14.12 | 14.36 | 443,042 | -0.15(-1.03%) |
Feb 17, 2021 | 14.61 | 14.75 | 14.22 | 14.51 | 489,736 | -0.26(-1.76%) |
Feb 16, 2021 | 14.95 | 15.15 | 14.55 | 14.77 | 523,672 | -0.12(-0.81%) |
Feb 12, 2021 | 14.77 | 15.02 | 14.41 | 14.89 | 444,900 | +0.05(+0.34%) |
Feb 11, 2021 | 15.03 | 15.16 | 14.23 | 14.84 | 716,395 | -0.15(-1.00%) |
Feb 10, 2021 | 15.50 | 15.63 | 14.91 | 14.99 | 721,385 | -0.32(-2.09%) |
Feb 09, 2021 | 15.47 | 15.48 | 15.05 | 15.31 | 689,379 | +0.08(+0.53%) |
Feb 08, 2021 | 14.83 | 15.31 | 14.68 | 15.23 | 985,452 | +0.40(+2.70%) |
Feb 05, 2021 | 15.14 | 15.14 | 14.34 | 14.83 | 704,900 | +0.00(+0.00%) |
Feb 04, 2021 | 14.75 | 14.99 | 14.36 | 14.83 | 869,526 | +0.48(+3.34%) |
Feb 03, 2021 | 14.50 | 14.91 | 14.25 | 14.35 | 951,470 | -0.04(-0.28%) |
Feb 02, 2021 | 14.77 | 14.80 | 14.10 | 14.39 | 726,842 | +0.15(+1.05%) |