Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.530 | 8.680 | 8.450 | 8.450 | 9,800 | -0.19(-2.20%) |
Apr 29, 2021 | 8.950 | 8.950 | 8.360 | 8.640 | 24,726 | -0.14(-1.59%) |
Apr 28, 2021 | 8.960 | 8.960 | 8.670 | 8.780 | 16,176 | -0.12(-1.35%) |
Apr 27, 2021 | 8.380 | 8.960 | 8.380 | 8.900 | 63,729 | +0.59(+7.10%) |
Apr 26, 2021 | 8.600 | 8.600 | 8.200 | 8.310 | 28,360 | -0.29(-3.37%) |
Apr 23, 2021 | 8.480 | 8.600 | 8.210 | 8.600 | 20,200 | +0.12(+1.42%) |
Apr 22, 2021 | 8.460 | 8.660 | 8.360 | 8.480 | 37,263 | +0.28(+3.41%) |
Apr 21, 2021 | 8.150 | 8.450 | 8.110 | 8.200 | 41,376 | +0.06(+0.74%) |
Apr 20, 2021 | 8.500 | 8.550 | 8.030 | 8.140 | 45,803 | -0.35(-4.12%) |
Apr 19, 2021 | 8.730 | 8.739 | 8.250 | 8.490 | 52,576 | -0.31(-3.52%) |
Apr 16, 2021 | 8.500 | 8.920 | 8.460 | 8.800 | 38,800 | +0.24(+2.80%) |
Apr 15, 2021 | 8.510 | 8.650 | 8.430 | 8.560 | 45,655 | +0.10(+1.18%) |
Apr 14, 2021 | 8.770 | 8.770 | 8.460 | 8.460 | 51,919 | -0.34(-3.86%) |
Apr 13, 2021 | 8.750 | 8.940 | 8.550 | 8.800 | 47,601 | +0.05(+0.57%) |
Apr 12, 2021 | 9.700 | 9.800 | 8.680 | 8.750 | 74,183 | -0.81(-8.47%) |
Apr 09, 2021 | 9.370 | 9.650 | 9.260 | 9.560 | 32,900 | +0.19(+2.03%) |
Apr 08, 2021 | 9.770 | 9.970 | 8.960 | 9.370 | 45,784 | +0.22(+2.40%) |
Apr 07, 2021 | 9.200 | 9.440 | 9.040 | 9.150 | 31,071 | +0.11(+1.22%) |
Apr 06, 2021 | 8.920 | 9.500 | 8.920 | 9.040 | 29,091 | +0.11(+1.23%) |
Apr 05, 2021 | 9.800 | 9.860 | 8.910 | 8.930 | 50,768 | -0.80(-8.22%) |
Apr 01, 2021 | 9.560 | 9.744 | 9.410 | 9.730 | 39,700 | +0.36(+3.84%) |
Mar 31, 2021 | 9.240 | 9.750 | 9.240 | 9.370 | 88,572 | +0.15(+1.63%) |
Mar 30, 2021 | 8.850 | 9.490 | 8.850 | 9.220 | 151,451 | +0.38(+4.30%) |
Mar 29, 2021 | 8.460 | 8.940 | 8.460 | 8.840 | 42,483 | +0.38(+4.49%) |
Mar 26, 2021 | 8.680 | 8.820 | 8.300 | 8.460 | 23,800 | -0.20(-2.31%) |
Mar 25, 2021 | 8.130 | 8.670 | 8.130 | 8.660 | 39,408 | +0.61(+7.58%) |
Mar 24, 2021 | 8.630 | 8.680 | 8.020 | 8.050 | 47,538 | -0.52(-6.07%) |
Mar 23, 2021 | 8.890 | 8.890 | 8.430 | 8.570 | 45,988 | -0.40(-4.46%) |
Mar 22, 2021 | 9.160 | 9.160 | 8.890 | 8.970 | 44,020 | -0.03(-0.33%) |
Mar 19, 2021 | 8.770 | 9.150 | 8.665 | 9.000 | 60,400 | +0.50(+5.88%) |
Mar 18, 2021 | 8.800 | 8.800 | 8.450 | 8.500 | 29,811 | -0.40(-4.49%) |
Mar 17, 2021 | 8.400 | 9.130 | 8.200 | 8.900 | 127,012 | +0.82(+10.15%) |
Mar 16, 2021 | 8.390 | 8.720 | 7.960 | 8.080 | 167,566 | -0.35(-4.15%) |
Mar 15, 2021 | 8.260 | 8.500 | 8.150 | 8.430 | 34,368 | -0.02(-0.24%) |
Mar 12, 2021 | 8.430 | 8.450 | 8.220 | 8.450 | 21,900 | -0.03(-0.35%) |
Mar 11, 2021 | 8.110 | 8.660 | 8.100 | 8.480 | 74,810 | +0.23(+2.79%) |
Mar 10, 2021 | 8.130 | 8.470 | 7.760 | 8.250 | 120,213 | +0.47(+6.04%) |
Mar 09, 2021 | 7.960 | 7.990 | 7.500 | 7.780 | 88,105 | +0.38(+5.14%) |
Mar 08, 2021 | 7.600 | 7.750 | 7.360 | 7.400 | 66,931 | -0.23(-3.01%) |
Mar 05, 2021 | 7.700 | 7.880 | 7.120 | 7.630 | 57,700 | +0.08(+1.06%) |
Mar 04, 2021 | 8.080 | 8.080 | 7.230 | 7.550 | 123,981 | -0.44(-5.51%) |
Mar 03, 2021 | 8.445 | 8.445 | 7.850 | 7.990 | 32,742 | -0.12(-1.48%) |
Mar 02, 2021 | 8.440 | 8.470 | 8.020 | 8.110 | 26,187 | -0.30(-3.57%) |
Mar 01, 2021 | 8.300 | 8.520 | 8.150 | 8.410 | 74,279 | +0.54(+6.86%) |
Feb 26, 2021 | 8.050 | 8.355 | 7.680 | 7.870 | 89,200 | -0.18(-2.24%) |
Feb 25, 2021 | 8.250 | 8.510 | 8.000 | 8.050 | 60,912 | -0.29(-3.48%) |
Feb 24, 2021 | 8.590 | 8.872 | 8.250 | 8.340 | 51,579 | -0.20(-2.34%) |
Feb 23, 2021 | 8.490 | 9.300 | 7.800 | 8.540 | 268,260 | -0.26(-2.95%) |
Feb 22, 2021 | 8.820 | 9.250 | 8.430 | 8.800 | 55,148 | -0.50(-5.38%) |
Feb 19, 2021 | 9.460 | 9.690 | 9.150 | 9.300 | 68,000 | +0.05(+0.54%) |
Feb 18, 2021 | 9.975 | 9.975 | 9.220 | 9.250 | 59,714 | -0.63(-6.38%) |
Feb 17, 2021 | 9.900 | 10.17 | 9.660 | 9.880 | 118,156 | +0.10(+1.02%) |
Feb 16, 2021 | 9.360 | 10.01 | 9.210 | 9.780 | 208,228 | +0.61(+6.65%) |
Feb 12, 2021 | 8.450 | 9.530 | 8.310 | 9.170 | 271,600 | +0.77(+9.17%) |
Feb 11, 2021 | 8.330 | 8.550 | 8.250 | 8.400 | 44,139 | +0.07(+0.84%) |
Feb 10, 2021 | 8.250 | 8.350 | 8.020 | 8.330 | 46,142 | +0.07(+0.85%) |
Feb 09, 2021 | 8.230 | 8.380 | 8.200 | 8.260 | 26,322 | -0.08(-0.96%) |
Feb 08, 2021 | 8.560 | 8.560 | 8.210 | 8.340 | 56,982 | -0.16(-1.88%) |
Feb 05, 2021 | 8.490 | 8.580 | 8.240 | 8.500 | 59,700 | +0.14(+1.67%) |
Feb 04, 2021 | 8.080 | 8.370 | 8.010 | 8.360 | 48,179 | +0.22(+2.70%) |
Feb 03, 2021 | 8.180 | 8.270 | 7.950 | 8.140 | 31,263 | -0.02(-0.25%) |
Feb 02, 2021 | 8.000 | 8.300 | 8.000 | 8.160 | 44,783 | +0.17(+2.13%) |