Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.138 | 8.410 | 8.138 | 8.382 | 126,240 | +0.24(+3.01%) |
Apr 29, 2021 | 8.129 | 8.265 | 8.029 | 8.138 | 94,455 | +0.02(+0.22%) |
Apr 28, 2021 | 8.120 | 8.210 | 8.011 | 8.120 | 74,458 | +0.06(+0.79%) |
Apr 27, 2021 | 8.174 | 8.292 | 7.993 | 8.056 | 80,074 | -0.15(-1.88%) |
Apr 26, 2021 | 8.328 | 8.491 | 8.156 | 8.210 | 109,296 | -0.13(-1.52%) |
Apr 23, 2021 | 8.346 | 8.559 | 8.283 | 8.337 | 82,321 | +0.03(+0.33%) |
Apr 22, 2021 | 8.382 | 8.546 | 8.237 | 8.310 | 92,207 | -0.03(-0.33%) |
Apr 21, 2021 | 8.192 | 8.509 | 8.138 | 8.337 | 82,044 | +0.05(+0.55%) |
Apr 20, 2021 | 8.310 | 8.401 | 8.065 | 8.292 | 74,291 | -0.05(-0.65%) |
Apr 19, 2021 | 8.410 | 8.491 | 8.210 | 8.346 | 72,358 | -0.05(-0.65%) |
Apr 16, 2021 | 8.455 | 8.645 | 8.303 | 8.401 | 115,095 | -0.12(-1.38%) |
Apr 15, 2021 | 8.455 | 8.518 | 8.065 | 8.518 | 115,669 | +0.04(+0.43%) |
Apr 14, 2021 | 8.292 | 8.663 | 8.292 | 8.482 | 96,664 | +0.24(+2.86%) |
Apr 13, 2021 | 8.337 | 8.346 | 7.938 | 8.246 | 136,206 | -0.01(-0.11%) |
Apr 12, 2021 | 8.591 | 8.591 | 8.183 | 8.256 | 177,790 | -0.29(-3.39%) |
Apr 09, 2021 | 8.790 | 8.808 | 8.437 | 8.546 | 141,910 | -0.26(-2.98%) |
Apr 08, 2021 | 9.116 | 9.116 | 8.609 | 8.808 | 94,286 | -0.22(-2.41%) |
Apr 07, 2021 | 8.917 | 9.207 | 8.872 | 9.026 | 117,004 | +0.24(+2.68%) |
Apr 06, 2021 | 8.836 | 8.899 | 8.609 | 8.790 | 68,231 | -0.02(-0.21%) |
Apr 05, 2021 | 8.881 | 9.017 | 8.573 | 8.808 | 95,895 | -0.07(-0.82%) |
Apr 01, 2021 | 8.600 | 8.881 | 8.600 | 8.881 | 85,300 | +0.30(+3.48%) |
Mar 31, 2021 | 8.745 | 8.790 | 8.464 | 8.582 | 96,728 | -0.07(-0.84%) |
Mar 30, 2021 | 8.727 | 8.854 | 8.536 | 8.654 | 106,213 | -0.21(-2.35%) |
Mar 29, 2021 | 9.506 | 9.506 | 8.700 | 8.863 | 160,550 | -0.20(-2.20%) |
Mar 26, 2021 | 9.243 | 9.397 | 8.917 | 9.062 | 124,364 | +0.00(+0.00%) |
Mar 25, 2021 | 8.772 | 9.126 | 8.527 | 9.062 | 202,744 | +0.28(+3.20%) |
Mar 24, 2021 | 9.044 | 9.606 | 8.437 | 8.781 | 246,623 | -0.06(-0.72%) |
Mar 23, 2021 | 9.280 | 9.280 | 8.836 | 8.845 | 207,690 | -0.51(-5.43%) |
Mar 22, 2021 | 9.651 | 9.966 | 9.298 | 9.352 | 116,056 | -0.24(-2.55%) |
Mar 19, 2021 | 9.334 | 9.597 | 9.071 | 9.597 | 194,657 | +0.29(+3.12%) |
Mar 18, 2021 | 9.289 | 9.850 | 9.126 | 9.307 | 177,471 | -0.02(-0.19%) |
Mar 17, 2021 | 9.053 | 9.461 | 8.935 | 9.325 | 155,378 | +0.43(+4.79%) |
Mar 16, 2021 | 9.461 | 9.515 | 8.790 | 8.899 | 124,178 | -0.56(-5.94%) |
Mar 15, 2021 | 9.243 | 9.669 | 9.062 | 9.461 | 133,803 | +0.20(+2.15%) |
Mar 12, 2021 | 8.908 | 9.379 | 8.745 | 9.261 | 114,874 | +0.38(+4.29%) |
Mar 11, 2021 | 8.953 | 9.135 | 8.654 | 8.881 | 112,978 | +0.03(+0.31%) |
Mar 10, 2021 | 8.138 | 8.872 | 8.111 | 8.854 | 172,349 | +0.85(+10.65%) |
Mar 09, 2021 | 8.328 | 8.452 | 8.002 | 8.002 | 127,383 | -0.33(-3.92%) |
Mar 08, 2021 | 8.310 | 8.555 | 8.192 | 8.328 | 70,888 | -0.03(-0.33%) |
Mar 05, 2021 | 8.718 | 8.754 | 8.246 | 8.355 | 96,666 | -0.17(-2.02%) |
Mar 04, 2021 | 8.609 | 8.784 | 8.265 | 8.527 | 115,158 | +0.01(+0.11%) |
Mar 03, 2021 | 8.428 | 8.681 | 8.366 | 8.518 | 89,986 | +0.20(+2.40%) |
Mar 02, 2021 | 8.228 | 8.509 | 8.228 | 8.319 | 52,058 | +0.09(+1.10%) |
Mar 01, 2021 | 8.546 | 8.564 | 8.201 | 8.228 | 83,529 | -0.15(-1.84%) |
Feb 26, 2021 | 8.518 | 8.571 | 8.011 | 8.382 | 118,185 | -0.21(-2.43%) |
Feb 25, 2021 | 8.917 | 8.917 | 8.546 | 8.591 | 97,891 | -0.15(-1.76%) |
Feb 24, 2021 | 8.536 | 8.926 | 8.359 | 8.745 | 96,709 | +0.32(+3.76%) |
Feb 23, 2021 | 8.337 | 8.763 | 8.174 | 8.428 | 105,621 | -0.22(-2.52%) |
Feb 22, 2021 | 8.718 | 8.926 | 8.564 | 8.645 | 83,947 | -0.02(-0.21%) |
Feb 19, 2021 | 8.591 | 8.845 | 8.555 | 8.663 | 98,763 | +0.23(+2.69%) |
Feb 18, 2021 | 8.663 | 8.836 | 8.382 | 8.437 | 94,687 | -0.32(-3.62%) |
Feb 17, 2021 | 9.397 | 9.397 | 8.536 | 8.754 | 142,427 | -0.58(-6.21%) |
Feb 16, 2021 | 9.261 | 9.397 | 9.035 | 9.334 | 204,164 | +0.70(+8.08%) |
Feb 12, 2021 | 8.246 | 8.718 | 8.242 | 8.636 | 129,551 | +0.31(+3.70%) |
Feb 11, 2021 | 8.410 | 8.491 | 8.192 | 8.328 | 86,158 | -0.03(-0.33%) |
Feb 10, 2021 | 7.975 | 8.401 | 7.884 | 8.355 | 136,552 | +0.35(+4.42%) |
Feb 09, 2021 | 7.929 | 8.047 | 7.739 | 8.002 | 101,216 | +0.07(+0.91%) |
Feb 08, 2021 | 7.966 | 8.174 | 7.884 | 7.929 | 103,000 | -0.13(-1.57%) |
Feb 05, 2021 | 8.038 | 8.097 | 7.875 | 8.056 | 58,595 | +0.16(+2.07%) |
Feb 04, 2021 | 7.975 | 8.020 | 7.748 | 7.893 | 53,106 | +0.01(+0.11%) |
Feb 03, 2021 | 7.721 | 7.947 | 7.721 | 7.884 | 63,180 | +0.17(+2.23%) |
Feb 02, 2021 | 7.739 | 7.757 | 7.508 | 7.712 | 76,697 | +0.06(+0.83%) |