Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.820 | 9.830 | 9.400 | 9.450 | 67,900 | -0.43(-4.35%) |
Apr 29, 2021 | 10.16 | 10.19 | 9.610 | 9.880 | 39,535 | -0.26(-2.56%) |
Apr 28, 2021 | 9.770 | 10.14 | 9.500 | 10.14 | 50,184 | +0.20(+2.01%) |
Apr 27, 2021 | 10.60 | 10.65 | 9.630 | 9.940 | 64,295 | -0.58(-5.51%) |
Apr 26, 2021 | 10.03 | 10.72 | 10.03 | 10.52 | 51,227 | +0.49(+4.89%) |
Apr 23, 2021 | 10.07 | 10.32 | 9.540 | 10.03 | 71,100 | -0.03(-0.30%) |
Apr 22, 2021 | 9.990 | 10.59 | 9.810 | 10.06 | 87,521 | +0.43(+4.47%) |
Apr 21, 2021 | 8.640 | 9.630 | 8.620 | 9.630 | 83,952 | +0.55(+6.06%) |
Apr 20, 2021 | 9.190 | 9.290 | 8.550 | 9.080 | 116,751 | -0.08(-0.87%) |
Apr 19, 2021 | 9.770 | 9.890 | 8.350 | 9.160 | 258,873 | -0.60(-6.15%) |
Apr 16, 2021 | 9.920 | 10.06 | 9.290 | 9.760 | 182,800 | -0.14(-1.41%) |
Apr 15, 2021 | 10.80 | 10.87 | 9.750 | 9.900 | 214,860 | -0.66(-6.25%) |
Apr 14, 2021 | 10.50 | 10.91 | 10.25 | 10.56 | 118,379 | +0.04(+0.38%) |
Apr 13, 2021 | 10.42 | 10.65 | 10.04 | 10.52 | 142,091 | +0.00(+0.00%) |
Apr 12, 2021 | 11.20 | 11.20 | 10.27 | 10.52 | 132,075 | -0.77(-6.82%) |
Apr 09, 2021 | 11.48 | 11.57 | 11.03 | 11.29 | 69,200 | -0.18(-1.57%) |
Apr 08, 2021 | 11.30 | 11.75 | 11.30 | 11.47 | 73,940 | +0.27(+2.41%) |
Apr 07, 2021 | 12.20 | 12.36 | 11.10 | 11.20 | 148,062 | -1.23(-9.90%) |
Apr 06, 2021 | 12.23 | 12.73 | 11.95 | 12.43 | 111,672 | -0.12(-0.96%) |
Apr 05, 2021 | 13.80 | 13.90 | 12.36 | 12.55 | 149,002 | -1.05(-7.72%) |
Apr 01, 2021 | 13.73 | 13.94 | 13.01 | 13.60 | 135,100 | +0.36(+2.72%) |
Mar 31, 2021 | 11.76 | 13.42 | 11.76 | 13.24 | 239,549 | +1.55(+13.26%) |
Mar 30, 2021 | 11.01 | 11.82 | 10.62 | 11.69 | 156,660 | +0.80(+7.35%) |
Mar 29, 2021 | 12.04 | 12.04 | 10.83 | 10.89 | 262,274 | -1.22(-10.07%) |
Mar 26, 2021 | 12.06 | 12.30 | 11.53 | 12.11 | 136,100 | +0.40(+3.42%) |
Mar 25, 2021 | 10.98 | 11.95 | 10.55 | 11.71 | 272,870 | -0.15(-1.26%) |
Mar 24, 2021 | 13.45 | 13.97 | 11.77 | 11.86 | 307,096 | -0.99(-7.70%) |
Mar 23, 2021 | 14.36 | 14.56 | 12.81 | 12.85 | 342,918 | -1.75(-11.99%) |
Mar 22, 2021 | 15.24 | 15.35 | 14.08 | 14.60 | 333,494 | -0.52(-3.44%) |
Mar 19, 2021 | 14.17 | 15.78 | 13.44 | 15.12 | 403,600 | +0.64(+4.42%) |
Mar 18, 2021 | 14.96 | 15.05 | 13.95 | 14.48 | 460,436 | -1.09(-7.00%) |
Mar 17, 2021 | 14.39 | 16.44 | 14.10 | 15.57 | 329,519 | +0.68(+4.57%) |
Mar 16, 2021 | 16.31 | 16.48 | 14.41 | 14.89 | 519,342 | -1.38(-8.48%) |
Mar 15, 2021 | 16.08 | 16.85 | 15.76 | 16.27 | 275,163 | +0.00(+0.00%) |
Mar 12, 2021 | 16.19 | 16.73 | 15.66 | 16.27 | 292,500 | -0.71(-4.18%) |
Mar 11, 2021 | 16.70 | 17.21 | 16.01 | 16.98 | 508,011 | +0.96(+5.99%) |
Mar 10, 2021 | 17.05 | 18.85 | 15.60 | 16.02 | 1,831,215 | -0.57(-3.44%) |
Mar 09, 2021 | 16.12 | 17.45 | 16.05 | 16.59 | 512,127 | +0.33(+2.03%) |
Mar 08, 2021 | 16.16 | 17.62 | 15.20 | 16.26 | 705,355 | +0.42(+2.65%) |
Mar 05, 2021 | 15.35 | 16.70 | 12.40 | 15.84 | 787,900 | +0.67(+4.42%) |
Mar 04, 2021 | 16.78 | 18.43 | 13.54 | 15.17 | 1,424,790 | -1.09(-6.70%) |
Mar 03, 2021 | 17.46 | 17.65 | 15.85 | 16.26 | 504,240 | -0.79(-4.63%) |
Mar 02, 2021 | 18.36 | 18.48 | 17.05 | 17.05 | 175,947 | -1.35(-7.34%) |
Mar 01, 2021 | 17.86 | 18.78 | 17.50 | 18.40 | 426,336 | +1.23(+7.16%) |
Feb 26, 2021 | 16.60 | 17.66 | 15.42 | 17.17 | 384,700 | +0.41(+2.45%) |
Feb 25, 2021 | 17.68 | 17.75 | 16.17 | 16.76 | 382,635 | -0.92(-5.20%) |
Feb 24, 2021 | 17.16 | 18.90 | 16.52 | 17.68 | 404,080 | +0.18(+1.03%) |
Feb 23, 2021 | 16.66 | 19.30 | 15.31 | 17.50 | 979,911 | +0.25(+1.45%) |
Feb 22, 2021 | 18.42 | 19.35 | 17.01 | 17.25 | 386,401 | -1.75(-9.21%) |
Feb 19, 2021 | 18.13 | 20.12 | 18.10 | 19.00 | 533,700 | +1.02(+5.67%) |
Feb 18, 2021 | 18.88 | 19.25 | 17.34 | 17.98 | 498,933 | -1.54(-7.89%) |
Feb 17, 2021 | 19.94 | 20.18 | 18.05 | 19.52 | 610,317 | -0.29(-1.46%) |
Feb 16, 2021 | 22.12 | 22.19 | 19.50 | 19.81 | 645,565 | -1.68(-7.82%) |
Feb 12, 2021 | 19.58 | 22.10 | 19.45 | 21.49 | 575,400 | +2.04(+10.49%) |
Feb 11, 2021 | 21.70 | 22.00 | 18.90 | 19.45 | 557,124 | -2.00(-9.32%) |
Feb 10, 2021 | 20.00 | 22.88 | 19.25 | 21.45 | 1,381,808 | +1.55(+7.79%) |
Feb 09, 2021 | 19.00 | 21.20 | 18.00 | 19.90 | 2,592,959 | -0.80(-3.86%) |
Feb 08, 2021 | 22.00 | 22.04 | 20.50 | 20.70 | 442,285 | -1.77(-7.88%) |
Feb 05, 2021 | 21.50 | 22.50 | 20.63 | 22.47 | 694,700 | +0.10(+0.45%) |
Feb 04, 2021 | 20.50 | 23.84 | 19.50 | 22.37 | 991,685 | +1.16(+5.47%) |
Feb 03, 2021 | 21.50 | 24.95 | 20.08 | 21.21 | 2,535,686 | +3.71(+21.20%) |
Feb 02, 2021 | 16.25 | 18.48 | 16.25 | 17.50 | 427,867 | +1.71(+10.83%) |