Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.903 | 7.980 | 7.719 | 7.738 | 2,684,383 | -0.24(-3.03%) |
Apr 29, 2021 | 7.999 | 8.149 | 7.878 | 7.980 | 2,351,603 | -0.10(-1.20%) |
Apr 28, 2021 | 7.932 | 8.086 | 7.835 | 8.077 | 3,357,141 | +0.07(+0.85%) |
Apr 27, 2021 | 8.328 | 8.338 | 7.999 | 8.009 | 2,639,753 | -0.31(-3.72%) |
Apr 26, 2021 | 8.309 | 8.347 | 8.212 | 8.318 | 1,259,154 | +0.00(+0.00%) |
Apr 23, 2021 | 8.522 | 8.551 | 8.280 | 8.318 | 1,670,800 | -0.11(-1.26%) |
Apr 22, 2021 | 8.531 | 8.531 | 8.367 | 8.425 | 2,095,028 | -0.21(-2.46%) |
Apr 21, 2021 | 8.464 | 8.686 | 8.415 | 8.638 | 2,736,195 | +0.15(+1.82%) |
Apr 20, 2021 | 8.260 | 8.502 | 8.212 | 8.483 | 3,513,073 | +0.05(+0.57%) |
Apr 19, 2021 | 8.522 | 8.570 | 8.405 | 8.435 | 2,837,371 | -0.09(-1.02%) |
Apr 16, 2021 | 8.580 | 8.580 | 8.381 | 8.522 | 3,019,453 | +0.09(+1.03%) |
Apr 15, 2021 | 8.125 | 8.512 | 8.096 | 8.435 | 2,793,275 | +0.43(+5.31%) |
Apr 14, 2021 | 8.212 | 8.222 | 7.990 | 8.009 | 2,392,970 | -0.18(-2.24%) |
Apr 13, 2021 | 7.883 | 8.202 | 7.835 | 8.193 | 3,383,787 | +0.41(+5.22%) |
Apr 12, 2021 | 8.057 | 8.077 | 7.757 | 7.786 | 1,749,988 | -0.30(-3.71%) |
Apr 09, 2021 | 7.883 | 8.125 | 7.815 | 8.086 | 2,571,901 | +0.07(+0.84%) |
Apr 08, 2021 | 7.990 | 8.067 | 7.951 | 8.019 | 1,864,150 | +0.18(+2.35%) |
Apr 07, 2021 | 8.009 | 8.028 | 7.825 | 7.835 | 2,214,528 | -0.19(-2.41%) |
Apr 06, 2021 | 7.835 | 8.135 | 7.796 | 8.028 | 2,570,493 | +0.28(+3.62%) |
Apr 05, 2021 | 7.854 | 7.941 | 7.709 | 7.748 | 3,073,875 | -0.15(-1.84%) |
Apr 01, 2021 | 7.670 | 7.900 | 7.661 | 7.893 | 2,233,626 | +0.34(+4.48%) |
Mar 31, 2021 | 7.332 | 7.733 | 7.288 | 7.554 | 3,029,125 | +0.26(+3.58%) |
Mar 30, 2021 | 7.467 | 7.477 | 7.216 | 7.293 | 4,336,724 | -0.37(-4.80%) |
Mar 29, 2021 | 7.574 | 7.670 | 7.361 | 7.661 | 2,348,541 | -0.01(-0.13%) |
Mar 26, 2021 | 7.477 | 7.690 | 7.409 | 7.670 | 2,090,955 | +0.18(+2.45%) |
Mar 25, 2021 | 7.467 | 7.564 | 7.342 | 7.487 | 2,305,754 | -0.04(-0.51%) |
Mar 24, 2021 | 7.738 | 7.738 | 7.496 | 7.525 | 2,557,971 | -0.18(-2.38%) |
Mar 23, 2021 | 7.864 | 7.922 | 7.666 | 7.709 | 2,376,138 | -0.26(-3.28%) |
Mar 22, 2021 | 7.941 | 8.115 | 7.932 | 7.970 | 1,822,921 | -0.02(-0.24%) |
Mar 19, 2021 | 7.854 | 8.048 | 7.777 | 7.990 | 5,526,946 | +0.15(+1.85%) |
Mar 18, 2021 | 7.835 | 7.951 | 7.772 | 7.844 | 2,808,293 | -0.10(-1.22%) |
Mar 17, 2021 | 7.603 | 8.028 | 7.564 | 7.941 | 3,285,471 | +0.28(+3.66%) |
Mar 16, 2021 | 7.757 | 7.757 | 7.608 | 7.661 | 2,034,463 | -0.08(-1.06%) |
Mar 15, 2021 | 7.820 | 7.936 | 7.608 | 7.743 | 3,386,220 | -0.01(-0.12%) |
Mar 12, 2021 | 7.521 | 7.828 | 7.405 | 7.753 | 3,538,295 | +0.10(+1.26%) |
Mar 11, 2021 | 7.646 | 7.781 | 7.492 | 7.656 | 3,059,653 | +0.08(+1.02%) |
Mar 10, 2021 | 7.569 | 7.646 | 7.377 | 7.579 | 2,917,379 | +0.10(+1.29%) |
Mar 09, 2021 | 7.579 | 7.801 | 7.454 | 7.483 | 3,196,558 | +0.14(+1.97%) |
Mar 08, 2021 | 7.463 | 7.483 | 7.222 | 7.338 | 3,294,584 | -0.07(-0.91%) |
Mar 05, 2021 | 7.280 | 7.425 | 7.163 | 7.405 | 3,675,604 | +0.13(+1.86%) |
Mar 04, 2021 | 7.020 | 7.492 | 6.991 | 7.270 | 5,571,790 | +0.23(+3.29%) |
Mar 03, 2021 | 7.087 | 7.135 | 6.769 | 7.039 | 4,527,294 | -0.24(-3.31%) |
Mar 02, 2021 | 6.952 | 7.328 | 6.865 | 7.280 | 4,408,828 | +0.34(+4.86%) |
Mar 01, 2021 | 6.991 | 7.097 | 6.798 | 6.943 | 6,070,302 | +0.10(+1.41%) |
Feb 26, 2021 | 7.270 | 7.328 | 6.808 | 6.846 | 6,745,867 | -0.46(-6.33%) |
Feb 25, 2021 | 7.492 | 7.907 | 7.242 | 7.309 | 5,034,306 | -0.18(-2.45%) |
Feb 24, 2021 | 7.261 | 7.540 | 7.126 | 7.492 | 3,391,068 | +0.23(+3.19%) |
Feb 23, 2021 | 7.357 | 7.425 | 7.107 | 7.261 | 2,607,701 | -0.20(-2.71%) |
Feb 22, 2021 | 7.232 | 7.512 | 7.164 | 7.463 | 8,324,952 | +0.31(+4.31%) |
Feb 19, 2021 | 7.415 | 7.463 | 7.097 | 7.155 | 5,316,673 | -0.23(-3.13%) |
Feb 18, 2021 | 7.656 | 7.704 | 7.367 | 7.386 | 2,972,703 | -0.23(-3.04%) |
Feb 17, 2021 | 7.714 | 7.762 | 7.540 | 7.618 | 3,195,945 | -0.16(-2.11%) |
Feb 16, 2021 | 7.781 | 7.984 | 7.627 | 7.781 | 2,325,436 | -0.08(-0.98%) |
Feb 12, 2021 | 7.753 | 7.984 | 7.618 | 7.859 | 2,428,624 | +0.06(+0.74%) |
Feb 11, 2021 | 7.994 | 8.090 | 7.762 | 7.801 | 2,746,241 | -0.14(-1.82%) |
Feb 10, 2021 | 7.888 | 7.994 | 7.762 | 7.945 | 2,337,786 | +0.14(+1.73%) |
Feb 09, 2021 | 7.907 | 7.945 | 7.762 | 7.810 | 2,145,771 | -0.02(-0.25%) |
Feb 08, 2021 | 7.868 | 7.945 | 7.772 | 7.830 | 2,804,659 | +0.12(+1.50%) |
Feb 05, 2021 | 7.695 | 7.778 | 7.603 | 7.714 | 3,652,477 | +0.10(+1.27%) |
Feb 04, 2021 | 7.656 | 7.714 | 7.348 | 7.618 | 5,260,516 | -0.20(-2.59%) |
Feb 03, 2021 | 7.675 | 7.907 | 7.618 | 7.820 | 2,520,037 | +0.18(+2.40%) |
Feb 02, 2021 | 7.704 | 7.733 | 7.473 | 7.637 | 3,174,574 | -0.20(-2.58%) |