Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.01 | 12.24 | 11.87 | 11.91 | 284,418 | -0.09(-0.77%) |
Apr 29, 2021 | 11.91 | 12.09 | 11.75 | 12.00 | 605,865 | +0.44(+3.84%) |
Apr 28, 2021 | 11.75 | 11.86 | 11.42 | 11.56 | 358,460 | +0.14(+1.22%) |
Apr 27, 2021 | 11.20 | 11.51 | 11.20 | 11.42 | 669,735 | +0.36(+3.26%) |
Apr 26, 2021 | 10.99 | 11.18 | 10.90 | 11.06 | 284,612 | +0.45(+4.28%) |
Apr 23, 2021 | 10.64 | 10.80 | 10.57 | 10.61 | 180,138 | -0.04(-0.35%) |
Apr 22, 2021 | 10.63 | 10.85 | 10.58 | 10.64 | 335,968 | +0.42(+4.07%) |
Apr 21, 2021 | 9.818 | 10.38 | 9.818 | 10.23 | 337,617 | +0.63(+6.56%) |
Apr 20, 2021 | 9.976 | 9.994 | 9.532 | 9.596 | 270,596 | -0.32(-3.26%) |
Apr 19, 2021 | 9.624 | 10.06 | 9.624 | 9.920 | 256,577 | +0.53(+5.62%) |
Apr 16, 2021 | 9.282 | 9.495 | 9.120 | 9.393 | 227,037 | +0.20(+2.22%) |
Apr 15, 2021 | 9.208 | 9.254 | 9.087 | 9.189 | 89,104 | +0.03(+0.30%) |
Apr 14, 2021 | 9.124 | 9.286 | 9.097 | 9.161 | 62,123 | +0.08(+0.92%) |
Apr 13, 2021 | 9.069 | 9.254 | 8.976 | 9.078 | 121,001 | +0.01(+0.10%) |
Apr 12, 2021 | 9.013 | 9.208 | 8.986 | 9.069 | 137,493 | +0.04(+0.41%) |
Apr 09, 2021 | 9.254 | 9.319 | 8.921 | 9.032 | 109,574 | -0.22(-2.40%) |
Apr 08, 2021 | 9.198 | 9.347 | 9.198 | 9.254 | 43,648 | -0.06(-0.60%) |
Apr 07, 2021 | 9.309 | 9.504 | 9.254 | 9.309 | 193,398 | -0.02(-0.20%) |
Apr 06, 2021 | 9.421 | 9.606 | 9.245 | 9.328 | 180,326 | -0.06(-0.59%) |
Apr 05, 2021 | 9.319 | 9.467 | 9.143 | 9.384 | 209,455 | +0.15(+1.60%) |
Apr 01, 2021 | 8.569 | 9.559 | 8.569 | 9.235 | 548,521 | +0.91(+10.89%) |
Mar 31, 2021 | 7.958 | 8.347 | 7.958 | 8.329 | 347,019 | +0.41(+5.14%) |
Mar 30, 2021 | 7.783 | 7.968 | 7.755 | 7.921 | 233,316 | +0.18(+2.27%) |
Mar 29, 2021 | 7.709 | 7.829 | 7.681 | 7.746 | 110,195 | +0.26(+3.46%) |
Mar 26, 2021 | 7.588 | 7.653 | 7.449 | 7.486 | 122,001 | -0.04(-0.49%) |
Mar 25, 2021 | 7.681 | 7.718 | 7.468 | 7.523 | 285,581 | -0.24(-3.10%) |
Mar 24, 2021 | 7.533 | 7.847 | 7.431 | 7.764 | 681,782 | +0.09(+1.21%) |
Mar 23, 2021 | 7.857 | 7.857 | 7.616 | 7.672 | 270,853 | -0.21(-2.70%) |
Mar 22, 2021 | 8.032 | 8.042 | 7.838 | 7.884 | 98,944 | -0.02(-0.23%) |
Mar 19, 2021 | 7.912 | 7.995 | 7.838 | 7.903 | 163,281 | +0.11(+1.43%) |
Mar 18, 2021 | 7.838 | 7.977 | 7.773 | 7.792 | 340,696 | -0.01(-0.12%) |
Mar 17, 2021 | 7.940 | 7.940 | 7.644 | 7.801 | 130,180 | -0.10(-1.29%) |
Mar 16, 2021 | 8.069 | 8.069 | 7.792 | 7.903 | 293,393 | -0.12(-1.50%) |
Mar 15, 2021 | 8.060 | 8.088 | 7.940 | 8.023 | 376,953 | +0.00(+0.00%) |
Mar 12, 2021 | 7.977 | 8.069 | 7.884 | 8.023 | 94,878 | +0.06(+0.70%) |
Mar 11, 2021 | 7.866 | 8.079 | 7.838 | 7.968 | 101,439 | +0.22(+2.87%) |
Mar 10, 2021 | 7.736 | 7.847 | 7.635 | 7.746 | 247,477 | -0.07(-0.95%) |
Mar 09, 2021 | 7.958 | 7.958 | 7.718 | 7.820 | 140,123 | -0.22(-2.76%) |
Mar 08, 2021 | 7.681 | 8.467 | 7.570 | 8.042 | 255,887 | +0.44(+5.85%) |
Mar 05, 2021 | 7.672 | 7.672 | 7.403 | 7.598 | 126,432 | -0.14(-1.79%) |
Mar 04, 2021 | 7.792 | 7.921 | 7.547 | 7.736 | 213,954 | +0.03(+0.36%) |
Mar 03, 2021 | 7.672 | 8.014 | 7.672 | 7.709 | 275,373 | +0.00(+0.00%) |
Mar 02, 2021 | 7.866 | 7.866 | 7.662 | 7.709 | 311,130 | -0.17(-2.12%) |
Mar 01, 2021 | 8.060 | 8.060 | 7.875 | 7.875 | 273,252 | -0.05(-0.58%) |
Feb 26, 2021 | 8.106 | 8.125 | 7.903 | 7.921 | 108,602 | -0.28(-3.39%) |
Feb 25, 2021 | 8.440 | 8.578 | 8.190 | 8.199 | 54,436 | -0.33(-3.90%) |
Feb 24, 2021 | 8.329 | 8.689 | 8.329 | 8.532 | 76,905 | +0.12(+1.43%) |
Feb 23, 2021 | 8.421 | 8.514 | 8.143 | 8.412 | 100,955 | +0.12(+1.45%) |
Feb 22, 2021 | 8.051 | 8.393 | 8.051 | 8.292 | 99,610 | +0.17(+2.05%) |
Feb 19, 2021 | 8.319 | 8.403 | 8.023 | 8.125 | 224,228 | -0.33(-3.94%) |
Feb 18, 2021 | 8.421 | 8.551 | 8.181 | 8.458 | 33,107 | -0.13(-1.51%) |
Feb 17, 2021 | 9.439 | 9.439 | 8.375 | 8.588 | 347,206 | -0.85(-9.02%) |
Feb 16, 2021 | 8.523 | 9.763 | 8.449 | 9.439 | 555,710 | +1.05(+12.46%) |
Feb 12, 2021 | 8.301 | 8.488 | 8.190 | 8.393 | 89,475 | +0.09(+1.11%) |
Feb 11, 2021 | 8.199 | 8.421 | 8.143 | 8.301 | 66,309 | +0.10(+1.24%) |
Feb 10, 2021 | 8.329 | 8.467 | 8.199 | 8.199 | 118,684 | +0.16(+1.96%) |
Feb 09, 2021 | 7.894 | 8.069 | 7.866 | 8.042 | 77,444 | +0.14(+1.82%) |
Feb 08, 2021 | 7.783 | 7.931 | 7.736 | 7.898 | 246,136 | +0.05(+0.65%) |
Feb 05, 2021 | 7.801 | 7.882 | 7.764 | 7.847 | 29,068 | +0.01(+0.12%) |
Feb 04, 2021 | 7.847 | 7.958 | 7.773 | 7.838 | 64,464 | -0.09(-1.17%) |
Feb 03, 2021 | 8.060 | 8.060 | 7.792 | 7.931 | 76,627 | -0.24(-2.94%) |
Feb 02, 2021 | 8.042 | 8.199 | 7.958 | 8.171 | 134,381 | +0.06(+0.80%) |