Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.850 | 8.230 | 7.850 | 8.130 | 115,200 | +0.21(+2.65%) |
Apr 29, 2021 | 7.850 | 7.920 | 7.800 | 7.920 | 66,827 | +0.04(+0.51%) |
Apr 28, 2021 | 7.990 | 7.990 | 7.840 | 7.880 | 35,096 | -0.07(-0.88%) |
Apr 27, 2021 | 7.960 | 7.990 | 7.810 | 7.950 | 46,931 | -0.13(-1.61%) |
Apr 26, 2021 | 8.280 | 8.320 | 8.040 | 8.080 | 15,995 | -0.18(-2.18%) |
Apr 23, 2021 | 8.240 | 8.340 | 8.120 | 8.260 | 33,000 | +0.11(+1.35%) |
Apr 22, 2021 | 8.040 | 8.250 | 8.040 | 8.150 | 44,299 | -0.13(-1.57%) |
Apr 21, 2021 | 8.170 | 8.390 | 8.120 | 8.280 | 47,161 | +0.18(+2.22%) |
Apr 20, 2021 | 8.160 | 8.220 | 7.900 | 8.100 | 47,453 | -0.10(-1.22%) |
Apr 19, 2021 | 8.500 | 8.520 | 8.080 | 8.200 | 46,109 | -0.32(-3.76%) |
Apr 16, 2021 | 8.510 | 8.640 | 8.350 | 8.520 | 45,200 | +0.06(+0.71%) |
Apr 15, 2021 | 8.140 | 8.520 | 8.080 | 8.460 | 51,194 | +0.32(+3.93%) |
Apr 14, 2021 | 8.050 | 8.300 | 8.050 | 8.140 | 30,207 | +0.14(+1.75%) |
Apr 13, 2021 | 7.900 | 8.180 | 7.800 | 8.000 | 36,721 | +0.06(+0.76%) |
Apr 12, 2021 | 7.800 | 8.000 | 7.775 | 7.940 | 28,578 | -0.02(-0.25%) |
Apr 09, 2021 | 8.090 | 8.090 | 7.820 | 7.960 | 26,500 | -0.04(-0.50%) |
Apr 08, 2021 | 7.810 | 8.050 | 7.750 | 8.000 | 52,290 | +0.15(+1.91%) |
Apr 07, 2021 | 7.930 | 8.080 | 7.730 | 7.850 | 68,456 | -0.08(-1.01%) |
Apr 06, 2021 | 8.140 | 8.260 | 7.810 | 7.930 | 94,597 | -0.23(-2.82%) |
Apr 05, 2021 | 7.900 | 8.250 | 7.840 | 8.160 | 54,815 | +0.32(+4.08%) |
Apr 01, 2021 | 7.950 | 8.050 | 7.780 | 7.840 | 165,300 | -0.11(-1.38%) |
Mar 31, 2021 | 8.480 | 8.480 | 7.950 | 7.950 | 106,755 | -0.55(-6.47%) |
Mar 30, 2021 | 7.680 | 8.550 | 7.680 | 8.500 | 98,987 | +0.77(+9.96%) |
Mar 29, 2021 | 7.760 | 7.800 | 7.410 | 7.730 | 106,121 | -0.06(-0.77%) |
Mar 26, 2021 | 7.670 | 7.850 | 7.410 | 7.790 | 127,100 | +0.09(+1.17%) |
Mar 25, 2021 | 7.800 | 7.800 | 7.510 | 7.700 | 39,398 | -0.13(-1.66%) |
Mar 24, 2021 | 8.080 | 8.320 | 7.800 | 7.830 | 50,315 | -0.16(-2.00%) |
Mar 23, 2021 | 8.280 | 8.400 | 7.870 | 7.990 | 78,375 | -0.43(-5.11%) |
Mar 22, 2021 | 8.160 | 8.710 | 8.020 | 8.420 | 101,960 | +0.23(+2.81%) |
Mar 19, 2021 | 8.150 | 8.220 | 7.950 | 8.190 | 176,600 | -0.06(-0.73%) |
Mar 18, 2021 | 8.820 | 8.820 | 8.190 | 8.250 | 100,811 | -0.56(-6.36%) |
Mar 17, 2021 | 9.300 | 9.340 | 8.760 | 8.810 | 203,305 | -0.38(-4.13%) |
Mar 16, 2021 | 9.800 | 9.800 | 8.890 | 9.190 | 223,469 | +0.15(+1.66%) |
Mar 15, 2021 | 8.860 | 9.120 | 8.840 | 9.040 | 182,320 | +0.21(+2.38%) |
Mar 12, 2021 | 8.800 | 8.879 | 8.550 | 8.830 | 74,500 | +0.06(+0.68%) |
Mar 11, 2021 | 8.550 | 8.770 | 8.410 | 8.770 | 95,736 | +0.19(+2.21%) |
Mar 10, 2021 | 8.570 | 8.800 | 8.470 | 8.580 | 134,267 | +0.13(+1.54%) |
Mar 09, 2021 | 8.430 | 8.530 | 8.340 | 8.450 | 50,221 | +0.01(+0.12%) |
Mar 08, 2021 | 8.380 | 8.470 | 8.260 | 8.440 | 49,873 | +0.14(+1.69%) |
Mar 05, 2021 | 8.100 | 8.320 | 7.950 | 8.300 | 50,100 | +0.33(+4.14%) |
Mar 04, 2021 | 8.450 | 8.510 | 7.920 | 7.970 | 79,197 | -0.48(-5.68%) |
Mar 03, 2021 | 8.770 | 8.780 | 8.430 | 8.450 | 41,055 | +0.00(+0.00%) |
Mar 02, 2021 | 8.350 | 8.580 | 8.150 | 8.450 | 30,369 | +0.12(+1.44%) |
Mar 01, 2021 | 8.270 | 8.590 | 8.270 | 8.330 | 25,682 | +0.22(+2.71%) |
Feb 26, 2021 | 8.950 | 8.950 | 8.090 | 8.110 | 65,100 | -0.23(-2.76%) |
Feb 25, 2021 | 8.272 | 8.760 | 8.272 | 8.340 | 43,148 | +0.17(+2.08%) |
Feb 24, 2021 | 8.160 | 8.760 | 8.110 | 8.170 | 72,458 | +0.10(+1.24%) |
Feb 23, 2021 | 8.040 | 8.280 | 7.930 | 8.070 | 43,784 | -0.07(-0.86%) |
Feb 22, 2021 | 8.050 | 8.320 | 8.050 | 8.140 | 38,574 | +0.04(+0.49%) |
Feb 19, 2021 | 8.250 | 8.660 | 8.050 | 8.100 | 112,600 | -0.15(-1.82%) |
Feb 18, 2021 | 8.680 | 8.680 | 8.250 | 8.250 | 38,158 | -0.37(-4.29%) |
Feb 17, 2021 | 8.690 | 8.820 | 8.550 | 8.620 | 17,994 | -0.20(-2.27%) |
Feb 16, 2021 | 8.580 | 8.950 | 8.350 | 8.820 | 40,622 | +0.38(+4.50%) |
Feb 12, 2021 | 8.400 | 8.680 | 8.398 | 8.440 | 26,400 | +0.02(+0.24%) |
Feb 11, 2021 | 8.500 | 8.790 | 8.360 | 8.420 | 34,745 | -0.05(-0.59%) |
Feb 10, 2021 | 8.810 | 8.810 | 8.460 | 8.470 | 35,037 | -0.31(-3.53%) |
Feb 09, 2021 | 8.950 | 8.980 | 8.720 | 8.780 | 31,043 | -0.22(-2.44%) |
Feb 08, 2021 | 9.000 | 9.040 | 8.900 | 9.000 | 100,762 | +0.04(+0.45%) |
Feb 05, 2021 | 8.780 | 9.045 | 8.765 | 8.960 | 93,800 | +0.21(+2.40%) |
Feb 04, 2021 | 8.440 | 8.880 | 8.426 | 8.750 | 60,430 | +0.33(+3.92%) |
Feb 03, 2021 | 8.690 | 8.800 | 8.400 | 8.420 | 39,554 | -0.26(-3.00%) |
Feb 02, 2021 | 8.200 | 8.860 | 8.172 | 8.680 | 66,317 | +0.44(+5.34%) |