Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.849 | 9.085 | 8.605 | 8.661 | 3,094,485 | -0.24(-2.75%) |
Apr 29, 2021 | 9.056 | 9.508 | 8.830 | 8.906 | 6,638,061 | -0.12(-1.36%) |
Apr 28, 2021 | 8.972 | 9.141 | 8.925 | 9.028 | 7,436,142 | +0.07(+0.74%) |
Apr 27, 2021 | 9.066 | 9.264 | 8.934 | 8.962 | 4,722,283 | -0.16(-1.75%) |
Apr 26, 2021 | 8.774 | 9.151 | 8.765 | 9.122 | 3,657,169 | +0.40(+4.64%) |
Apr 23, 2021 | 8.369 | 8.774 | 8.275 | 8.718 | 3,056,882 | +0.35(+4.16%) |
Apr 22, 2021 | 8.332 | 8.562 | 8.313 | 8.369 | 1,733,252 | -0.02(-0.22%) |
Apr 21, 2021 | 8.237 | 8.426 | 8.167 | 8.388 | 1,765,017 | +0.14(+1.71%) |
Apr 20, 2021 | 8.595 | 8.605 | 8.181 | 8.247 | 3,454,730 | -0.41(-4.78%) |
Apr 19, 2021 | 9.000 | 9.122 | 8.633 | 8.661 | 2,905,935 | -0.40(-4.37%) |
Apr 16, 2021 | 8.962 | 9.085 | 8.906 | 9.056 | 2,019,722 | +0.16(+1.80%) |
Apr 15, 2021 | 8.849 | 8.953 | 8.802 | 8.896 | 2,036,746 | +0.12(+1.39%) |
Apr 14, 2021 | 8.661 | 8.849 | 8.652 | 8.774 | 2,663,920 | +0.07(+0.76%) |
Apr 13, 2021 | 8.887 | 8.943 | 8.529 | 8.708 | 8,249,681 | -0.25(-2.84%) |
Apr 12, 2021 | 8.915 | 8.991 | 8.727 | 8.962 | 5,453,906 | +0.02(+0.21%) |
Apr 09, 2021 | 8.661 | 8.943 | 8.653 | 8.943 | 5,665,504 | +0.27(+3.15%) |
Apr 08, 2021 | 8.388 | 8.765 | 8.379 | 8.670 | 4,978,670 | +0.25(+3.02%) |
Apr 07, 2021 | 8.510 | 8.539 | 8.332 | 8.416 | 3,203,321 | -0.08(-0.89%) |
Apr 06, 2021 | 8.369 | 8.576 | 8.303 | 8.492 | 2,654,098 | +0.12(+1.46%) |
Apr 05, 2021 | 8.059 | 8.699 | 8.021 | 8.369 | 7,913,736 | +0.40(+5.08%) |
Apr 01, 2021 | 8.002 | 8.115 | 7.898 | 7.964 | 3,210,056 | +0.02(+0.24%) |
Mar 31, 2021 | 7.814 | 8.087 | 7.804 | 7.946 | 3,678,246 | +0.14(+1.81%) |
Mar 30, 2021 | 7.814 | 7.889 | 7.640 | 7.804 | 3,313,029 | -0.03(-0.36%) |
Mar 29, 2021 | 7.757 | 7.993 | 7.720 | 7.833 | 3,918,230 | +0.10(+1.34%) |
Mar 26, 2021 | 7.560 | 7.771 | 7.550 | 7.729 | 3,697,300 | +0.19(+2.50%) |
Mar 25, 2021 | 7.258 | 7.560 | 7.145 | 7.541 | 3,444,169 | +0.24(+3.35%) |
Mar 24, 2021 | 7.352 | 7.437 | 7.239 | 7.296 | 4,392,357 | -0.03(-0.39%) |
Mar 23, 2021 | 7.447 | 7.484 | 7.239 | 7.324 | 4,862,594 | -0.20(-2.63%) |
Mar 22, 2021 | 7.531 | 7.569 | 7.428 | 7.522 | 2,643,710 | +0.04(+0.50%) |
Mar 19, 2021 | 7.503 | 7.531 | 7.371 | 7.484 | 3,725,768 | -0.01(-0.13%) |
Mar 18, 2021 | 7.691 | 7.757 | 7.437 | 7.494 | 2,833,755 | -0.24(-3.16%) |
Mar 17, 2021 | 7.757 | 7.767 | 7.531 | 7.738 | 2,987,284 | -0.07(-0.90%) |
Mar 16, 2021 | 7.753 | 7.884 | 7.640 | 7.809 | 2,745,228 | +0.08(+0.97%) |
Mar 15, 2021 | 7.790 | 7.865 | 7.678 | 7.734 | 3,384,427 | -0.07(-0.84%) |
Mar 12, 2021 | 7.903 | 7.922 | 7.715 | 7.800 | 2,781,662 | -0.23(-2.92%) |
Mar 11, 2021 | 8.100 | 8.137 | 7.678 | 8.034 | 5,826,578 | +0.60(+8.07%) |
Mar 10, 2021 | 7.237 | 7.490 | 7.218 | 7.434 | 4,776,140 | +0.30(+4.21%) |
Mar 09, 2021 | 7.247 | 7.350 | 7.125 | 7.134 | 3,931,474 | +0.00(+0.00%) |
Mar 08, 2021 | 7.125 | 7.228 | 6.872 | 7.134 | 9,744,663 | +0.35(+5.11%) |
Mar 05, 2021 | 6.553 | 6.862 | 6.450 | 6.787 | 6,776,069 | +0.35(+5.39%) |
Mar 04, 2021 | 6.675 | 6.684 | 6.309 | 6.440 | 6,095,334 | -0.19(-2.83%) |
Mar 03, 2021 | 6.778 | 6.918 | 6.590 | 6.628 | 7,886,175 | -0.10(-1.53%) |
Mar 02, 2021 | 7.134 | 7.200 | 6.722 | 6.731 | 8,480,230 | -0.52(-7.24%) |
Mar 01, 2021 | 7.228 | 7.359 | 7.012 | 7.256 | 8,136,164 | +0.12(+1.71%) |
Feb 26, 2021 | 7.912 | 8.156 | 7.125 | 7.134 | 16,364,308 | -1.75(-19.73%) |
Feb 25, 2021 | 9.515 | 9.600 | 8.822 | 8.887 | 4,813,920 | -0.72(-7.51%) |
Feb 24, 2021 | 9.215 | 9.665 | 9.112 | 9.609 | 5,197,775 | +0.32(+3.43%) |
Feb 23, 2021 | 9.121 | 9.346 | 8.850 | 9.290 | 4,287,590 | +0.18(+1.95%) |
Feb 22, 2021 | 9.112 | 9.365 | 9.037 | 9.112 | 3,629,295 | +0.04(+0.41%) |
Feb 19, 2021 | 8.803 | 9.182 | 8.756 | 9.075 | 3,525,053 | +0.27(+3.09%) |
Feb 18, 2021 | 8.803 | 9.121 | 8.737 | 8.803 | 3,670,180 | -0.02(-0.21%) |
Feb 17, 2021 | 8.662 | 8.887 | 8.597 | 8.822 | 5,434,320 | +0.07(+0.86%) |
Feb 16, 2021 | 8.756 | 8.775 | 8.568 | 8.747 | 3,088,687 | +0.00(+0.00%) |
Feb 12, 2021 | 8.672 | 8.784 | 8.634 | 8.747 | 1,192,689 | +0.07(+0.76%) |
Feb 11, 2021 | 8.765 | 8.868 | 8.559 | 8.681 | 2,161,036 | -0.08(-0.86%) |
Feb 10, 2021 | 8.962 | 9.121 | 8.728 | 8.756 | 2,968,605 | -0.10(-1.16%) |
Feb 09, 2021 | 8.756 | 8.953 | 8.615 | 8.859 | 1,903,428 | +0.07(+0.75%) |
Feb 08, 2021 | 8.812 | 8.850 | 8.700 | 8.793 | 1,627,141 | +0.07(+0.86%) |
Feb 05, 2021 | 8.793 | 9.037 | 8.690 | 8.718 | 2,771,102 | -0.07(-0.75%) |
Feb 04, 2021 | 8.709 | 8.868 | 8.559 | 8.784 | 2,829,304 | +0.11(+1.30%) |
Feb 03, 2021 | 8.325 | 8.709 | 8.250 | 8.672 | 2,627,959 | +0.34(+4.05%) |
Feb 02, 2021 | 8.343 | 8.503 | 8.100 | 8.334 | 4,688,246 | +0.05(+0.57%) |