Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.173 | 8.181 | 8.141 | 8.173 | 589,176 | +0.00(+0.00%) |
Apr 29, 2021 | 8.133 | 8.173 | 8.125 | 8.173 | 692,057 | +0.04(+0.54%) |
Apr 28, 2021 | 8.137 | 8.137 | 8.069 | 8.129 | 1,030,502 | +0.01(+0.10%) |
Apr 27, 2021 | 8.145 | 8.161 | 8.113 | 8.121 | 699,425 | -0.04(-0.49%) |
Apr 26, 2021 | 8.113 | 8.169 | 8.089 | 8.161 | 953,754 | +0.06(+0.78%) |
Apr 23, 2021 | 8.121 | 8.129 | 8.089 | 8.097 | 706,691 | +0.00(+0.00%) |
Apr 22, 2021 | 8.097 | 8.153 | 8.065 | 8.097 | 820,053 | +0.00(+0.00%) |
Apr 21, 2021 | 8.105 | 8.129 | 8.081 | 8.097 | 722,693 | +0.00(+0.00%) |
Apr 20, 2021 | 8.065 | 8.129 | 8.057 | 8.097 | 887,146 | +0.03(+0.39%) |
Apr 19, 2021 | 8.121 | 8.153 | 8.057 | 8.065 | 1,236,018 | -0.07(-0.88%) |
Apr 16, 2021 | 8.121 | 8.169 | 8.097 | 8.137 | 974,503 | +0.05(+0.59%) |
Apr 15, 2021 | 8.057 | 8.097 | 8.026 | 8.089 | 840,243 | +0.02(+0.30%) |
Apr 14, 2021 | 8.018 | 8.089 | 7.962 | 8.065 | 1,247,157 | +0.06(+0.69%) |
Apr 13, 2021 | 7.954 | 8.050 | 7.938 | 8.010 | 1,174,988 | +0.06(+0.70%) |
Apr 12, 2021 | 7.915 | 7.970 | 7.907 | 7.954 | 1,543,386 | +0.06(+0.70%) |
Apr 09, 2021 | 7.915 | 7.915 | 7.883 | 7.899 | 911,770 | -0.01(-0.10%) |
Apr 08, 2021 | 7.891 | 7.907 | 7.867 | 7.907 | 847,009 | +0.02(+0.20%) |
Apr 07, 2021 | 7.875 | 7.923 | 7.859 | 7.891 | 1,099,871 | +0.02(+0.20%) |
Apr 06, 2021 | 7.899 | 7.899 | 7.859 | 7.875 | 1,134,382 | -0.02(-0.20%) |
Apr 05, 2021 | 7.851 | 7.899 | 7.843 | 7.891 | 1,305,754 | +0.06(+0.71%) |
Apr 01, 2021 | 7.859 | 7.859 | 7.796 | 7.835 | 994,029 | -0.01(-0.10%) |
Mar 31, 2021 | 7.827 | 7.843 | 7.780 | 7.843 | 1,053,466 | +0.04(+0.51%) |
Mar 30, 2021 | 7.875 | 7.883 | 7.764 | 7.803 | 905,386 | -0.05(-0.66%) |
Mar 29, 2021 | 7.847 | 7.879 | 7.839 | 7.855 | 1,423,788 | +0.03(+0.40%) |
Mar 26, 2021 | 7.863 | 7.863 | 7.753 | 7.824 | 1,286,360 | +0.01(+0.10%) |
Mar 25, 2021 | 7.768 | 7.831 | 7.753 | 7.816 | 1,091,863 | +0.06(+0.81%) |
Mar 24, 2021 | 7.760 | 7.784 | 7.737 | 7.753 | 957,332 | +0.02(+0.31%) |
Mar 23, 2021 | 7.753 | 7.792 | 7.721 | 7.729 | 1,030,089 | -0.02(-0.20%) |
Mar 22, 2021 | 7.831 | 7.847 | 7.689 | 7.745 | 1,951,203 | -0.08(-1.01%) |
Mar 19, 2021 | 7.824 | 7.847 | 7.776 | 7.824 | 1,493,293 | +0.00(+0.00%) |
Mar 18, 2021 | 7.824 | 7.847 | 7.784 | 7.824 | 1,673,375 | -0.06(-0.70%) |
Mar 17, 2021 | 7.926 | 7.930 | 7.839 | 7.879 | 1,201,285 | -0.05(-0.60%) |
Mar 16, 2021 | 7.965 | 7.965 | 7.894 | 7.926 | 1,159,349 | -0.01(-0.10%) |
Mar 15, 2021 | 7.887 | 7.950 | 7.863 | 7.934 | 2,711,679 | +0.06(+0.80%) |
Mar 12, 2021 | 7.902 | 7.914 | 7.808 | 7.871 | 2,301,500 | -0.03(-0.40%) |
Mar 11, 2021 | 7.926 | 7.977 | 7.879 | 7.902 | 2,067,483 | -0.02(-0.20%) |
Mar 10, 2021 | 7.997 | 8.005 | 7.910 | 7.918 | 2,498,738 | -0.06(-0.79%) |
Mar 09, 2021 | 8.131 | 8.131 | 7.926 | 7.981 | 1,577,056 | -0.06(-0.69%) |
Mar 08, 2021 | 8.060 | 8.100 | 8.029 | 8.036 | 650,363 | +0.03(+0.39%) |
Mar 05, 2021 | 8.029 | 8.084 | 7.942 | 8.005 | 985,723 | +0.00(+0.00%) |
Mar 04, 2021 | 8.139 | 8.202 | 7.973 | 8.005 | 1,380,744 | -0.16(-1.93%) |
Mar 03, 2021 | 8.131 | 8.352 | 8.044 | 8.163 | 1,353,517 | +0.05(+0.58%) |
Mar 02, 2021 | 8.163 | 8.194 | 8.068 | 8.115 | 886,622 | -0.03(-0.39%) |
Mar 01, 2021 | 8.241 | 8.312 | 8.123 | 8.147 | 919,886 | -0.02(-0.19%) |
Feb 26, 2021 | 8.289 | 8.328 | 8.092 | 8.163 | 942,358 | -0.13(-1.52%) |
Feb 25, 2021 | 8.352 | 8.374 | 8.194 | 8.289 | 584,475 | -0.02(-0.24%) |
Feb 24, 2021 | 8.277 | 8.434 | 8.277 | 8.309 | 664,848 | -0.02(-0.19%) |
Feb 23, 2021 | 8.238 | 8.340 | 8.191 | 8.324 | 620,069 | +0.04(+0.47%) |
Feb 22, 2021 | 8.207 | 8.426 | 8.199 | 8.285 | 801,057 | +0.06(+0.76%) |
Feb 19, 2021 | 8.128 | 8.261 | 8.101 | 8.222 | 880,045 | +0.09(+1.06%) |
Feb 18, 2021 | 8.120 | 8.144 | 8.101 | 8.136 | 446,013 | +0.00(+0.00%) |
Feb 17, 2021 | 8.120 | 8.144 | 8.089 | 8.136 | 679,618 | +0.02(+0.29%) |
Feb 16, 2021 | 8.113 | 8.120 | 8.073 | 8.113 | 719,039 | +0.04(+0.49%) |
Feb 12, 2021 | 8.152 | 8.152 | 8.058 | 8.073 | 874,942 | -0.05(-0.58%) |
Feb 11, 2021 | 8.144 | 8.152 | 8.089 | 8.120 | 742,469 | -0.01(-0.10%) |
Feb 10, 2021 | 8.160 | 8.175 | 8.105 | 8.128 | 1,039,802 | -0.01(-0.10%) |
Feb 09, 2021 | 8.105 | 8.167 | 8.081 | 8.136 | 566,333 | +0.04(+0.48%) |
Feb 08, 2021 | 8.097 | 8.136 | 8.073 | 8.097 | 595,085 | +0.02(+0.19%) |
Feb 05, 2021 | 8.089 | 8.113 | 8.073 | 8.081 | 471,534 | +0.00(+0.00%) |
Feb 04, 2021 | 8.066 | 8.089 | 8.026 | 8.081 | 665,985 | +0.02(+0.29%) |
Feb 03, 2021 | 8.105 | 8.105 | 8.037 | 8.058 | 445,530 | +0.01(+0.10%) |
Feb 02, 2021 | 8.066 | 8.113 | 8.026 | 8.050 | 659,337 | +0.01(+0.10%) |