Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.830 | 6.930 | 6.670 | 6.770 | 567,800 | -0.10(-1.46%) |
Apr 29, 2021 | 7.000 | 7.000 | 6.750 | 6.870 | 497,077 | -0.10(-1.43%) |
Apr 28, 2021 | 6.960 | 6.990 | 6.770 | 6.970 | 466,451 | +0.08(+1.16%) |
Apr 27, 2021 | 6.960 | 6.960 | 6.740 | 6.890 | 550,448 | -0.01(-0.14%) |
Apr 26, 2021 | 6.920 | 6.960 | 6.740 | 6.900 | 1,405,286 | +0.12(+1.77%) |
Apr 23, 2021 | 6.780 | 6.830 | 6.560 | 6.780 | 538,400 | +0.06(+0.89%) |
Apr 22, 2021 | 6.710 | 6.840 | 6.620 | 6.720 | 689,383 | +0.01(+0.15%) |
Apr 21, 2021 | 6.360 | 6.720 | 6.300 | 6.710 | 733,324 | +0.36(+5.67%) |
Apr 20, 2021 | 6.380 | 6.530 | 6.210 | 6.350 | 915,198 | -0.12(-1.85%) |
Apr 19, 2021 | 6.750 | 6.760 | 6.410 | 6.470 | 960,086 | -0.34(-4.99%) |
Apr 16, 2021 | 7.000 | 7.030 | 6.560 | 6.810 | 910,000 | -0.22(-3.13%) |
Apr 15, 2021 | 7.400 | 7.430 | 6.990 | 7.030 | 696,274 | -0.19(-2.63%) |
Apr 14, 2021 | 7.280 | 7.500 | 7.150 | 7.220 | 1,252,738 | +0.04(+0.56%) |
Apr 13, 2021 | 7.150 | 7.230 | 6.760 | 7.180 | 1,624,881 | +0.01(+0.14%) |
Apr 12, 2021 | 7.440 | 7.480 | 7.140 | 7.170 | 1,122,990 | -0.15(-2.05%) |
Apr 09, 2021 | 7.410 | 7.530 | 7.270 | 7.320 | 1,096,000 | -0.16(-2.14%) |
Apr 08, 2021 | 7.260 | 7.500 | 7.140 | 7.480 | 2,154,099 | +0.30(+4.18%) |
Apr 07, 2021 | 7.900 | 7.930 | 7.180 | 7.180 | 6,145,283 | -2.12(-22.80%) |
Apr 06, 2021 | 9.560 | 9.650 | 9.250 | 9.300 | 475,064 | -0.34(-3.53%) |
Apr 05, 2021 | 9.780 | 9.830 | 9.550 | 9.640 | 273,193 | +0.02(+0.21%) |
Apr 01, 2021 | 9.500 | 9.730 | 9.425 | 9.620 | 445,200 | +0.21(+2.23%) |
Mar 31, 2021 | 9.410 | 9.600 | 9.290 | 9.410 | 272,426 | +0.13(+1.40%) |
Mar 30, 2021 | 9.170 | 9.400 | 8.900 | 9.280 | 250,674 | +0.11(+1.20%) |
Mar 29, 2021 | 9.540 | 9.740 | 9.150 | 9.170 | 320,764 | -0.37(-3.88%) |
Mar 26, 2021 | 9.570 | 9.670 | 9.238 | 9.540 | 510,900 | +0.00(+0.00%) |
Mar 25, 2021 | 9.340 | 9.560 | 9.060 | 9.540 | 310,580 | +0.14(+1.49%) |
Mar 24, 2021 | 10.24 | 10.27 | 9.400 | 9.400 | 388,675 | -0.76(-7.48%) |
Mar 23, 2021 | 10.67 | 10.68 | 9.950 | 10.16 | 381,286 | -0.48(-4.51%) |
Mar 22, 2021 | 10.84 | 11.14 | 10.45 | 10.64 | 504,545 | -0.06(-0.56%) |
Mar 19, 2021 | 10.26 | 10.71 | 10.16 | 10.70 | 847,200 | +0.60(+5.94%) |
Mar 18, 2021 | 10.17 | 10.39 | 10.03 | 10.10 | 303,667 | -0.15(-1.46%) |
Mar 17, 2021 | 10.21 | 10.25 | 9.700 | 10.25 | 477,698 | +0.21(+2.09%) |
Mar 16, 2021 | 10.06 | 10.13 | 9.660 | 10.04 | 402,511 | -0.01(-0.10%) |
Mar 15, 2021 | 10.09 | 10.27 | 9.860 | 10.05 | 402,060 | +0.19(+1.93%) |
Mar 12, 2021 | 9.910 | 9.987 | 9.660 | 9.860 | 500,200 | -0.32(-3.14%) |
Mar 11, 2021 | 10.32 | 10.32 | 10.07 | 10.18 | 339,943 | +0.11(+1.09%) |
Mar 10, 2021 | 10.23 | 10.36 | 9.880 | 10.07 | 369,325 | +0.00(+0.00%) |
Mar 09, 2021 | 9.860 | 10.30 | 9.590 | 10.07 | 438,912 | +0.63(+6.67%) |
Mar 08, 2021 | 9.760 | 10.02 | 9.400 | 9.440 | 411,841 | -0.02(-0.21%) |
Mar 05, 2021 | 9.740 | 9.760 | 8.920 | 9.460 | 656,800 | -0.27(-2.77%) |
Mar 04, 2021 | 10.39 | 10.55 | 9.510 | 9.730 | 532,087 | -0.72(-6.89%) |
Mar 03, 2021 | 10.49 | 10.75 | 10.30 | 10.45 | 271,201 | -0.10(-0.95%) |
Mar 02, 2021 | 11.25 | 11.34 | 10.46 | 10.55 | 432,895 | -0.71(-6.31%) |
Mar 01, 2021 | 11.11 | 11.40 | 10.75 | 11.26 | 464,933 | +0.52(+4.84%) |
Feb 26, 2021 | 10.85 | 11.13 | 10.30 | 10.74 | 802,400 | -0.10(-0.92%) |
Feb 25, 2021 | 11.33 | 11.64 | 10.67 | 10.84 | 382,842 | -0.38(-3.39%) |
Feb 24, 2021 | 11.53 | 11.73 | 11.10 | 11.22 | 340,113 | -0.18(-1.58%) |
Feb 23, 2021 | 11.76 | 11.78 | 11.01 | 11.40 | 484,063 | -0.59(-4.92%) |
Feb 22, 2021 | 11.95 | 12.42 | 11.73 | 11.99 | 375,289 | -0.06(-0.50%) |
Feb 19, 2021 | 12.17 | 12.35 | 11.95 | 12.05 | 301,400 | +0.04(+0.33%) |
Feb 18, 2021 | 13.35 | 13.37 | 11.85 | 12.01 | 531,697 | -1.59(-11.69%) |
Feb 17, 2021 | 14.13 | 14.12 | 13.49 | 13.60 | 578,828 | -0.31(-2.23%) |
Feb 16, 2021 | 14.49 | 14.54 | 13.75 | 13.91 | 392,920 | +0.08(+0.58%) |
Feb 12, 2021 | 13.90 | 14.01 | 13.45 | 13.83 | 337,100 | +0.08(+0.58%) |
Feb 11, 2021 | 14.07 | 14.31 | 13.40 | 13.75 | 228,178 | -0.27(-1.93%) |
Feb 10, 2021 | 14.26 | 14.71 | 13.68 | 14.02 | 326,823 | -0.35(-2.44%) |
Feb 09, 2021 | 15.02 | 15.24 | 14.31 | 14.37 | 365,669 | -0.43(-2.91%) |
Feb 08, 2021 | 14.04 | 14.97 | 13.93 | 14.80 | 557,853 | +1.02(+7.40%) |
Feb 05, 2021 | 13.58 | 13.88 | 13.30 | 13.78 | 359,900 | +0.39(+2.91%) |
Feb 04, 2021 | 13.00 | 13.62 | 13.00 | 13.39 | 253,443 | +0.43(+3.32%) |
Feb 03, 2021 | 13.14 | 13.36 | 12.76 | 12.96 | 253,792 | -0.08(-0.61%) |
Feb 02, 2021 | 12.75 | 13.10 | 12.36 | 13.04 | 252,778 | +0.59(+4.74%) |