Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.535 | 8.586 | 8.418 | 8.491 | 50,997 | -0.08(-0.98%) |
Apr 29, 2021 | 8.586 | 8.586 | 8.556 | 8.575 | 17,820 | -0.01(-0.13%) |
Apr 28, 2021 | 8.532 | 8.607 | 8.532 | 8.586 | 18,238 | +0.04(+0.51%) |
Apr 27, 2021 | 8.520 | 8.564 | 8.513 | 8.542 | 16,147 | +0.04(+0.45%) |
Apr 26, 2021 | 8.476 | 8.556 | 8.450 | 8.504 | 31,055 | +0.03(+0.32%) |
Apr 23, 2021 | 8.520 | 8.549 | 8.440 | 8.476 | 44,417 | -0.01(-0.09%) |
Apr 22, 2021 | 8.425 | 8.520 | 8.389 | 8.483 | 49,707 | +0.05(+0.61%) |
Apr 21, 2021 | 8.513 | 8.545 | 8.410 | 8.432 | 41,058 | -0.09(-1.03%) |
Apr 20, 2021 | 8.556 | 8.556 | 8.513 | 8.520 | 21,837 | -0.04(-0.51%) |
Apr 19, 2021 | 8.535 | 8.615 | 8.527 | 8.564 | 55,279 | +0.03(+0.34%) |
Apr 16, 2021 | 8.454 | 8.586 | 8.454 | 8.535 | 46,336 | +0.07(+0.78%) |
Apr 15, 2021 | 8.454 | 8.469 | 8.411 | 8.469 | 19,900 | +0.03(+0.35%) |
Apr 14, 2021 | 8.498 | 8.513 | 8.425 | 8.440 | 33,029 | -0.03(-0.34%) |
Apr 13, 2021 | 8.432 | 8.468 | 8.425 | 8.468 | 17,751 | +0.04(+0.43%) |
Apr 12, 2021 | 8.462 | 8.505 | 8.403 | 8.432 | 68,794 | -0.14(-1.62%) |
Apr 09, 2021 | 8.527 | 8.607 | 8.491 | 8.571 | 14,531 | +0.01(+0.17%) |
Apr 08, 2021 | 8.455 | 8.586 | 8.455 | 8.556 | 23,097 | +0.08(+0.94%) |
Apr 07, 2021 | 8.462 | 8.571 | 8.411 | 8.477 | 24,764 | +0.05(+0.60%) |
Apr 06, 2021 | 8.440 | 8.440 | 8.397 | 8.426 | 24,155 | -0.04(-0.43%) |
Apr 05, 2021 | 8.361 | 8.462 | 8.346 | 8.462 | 45,217 | +0.10(+1.21%) |
Apr 01, 2021 | 8.317 | 8.411 | 8.296 | 8.361 | 47,204 | +0.06(+0.70%) |
Mar 31, 2021 | 8.310 | 8.310 | 8.288 | 8.303 | 16,368 | +0.01(+0.09%) |
Mar 30, 2021 | 8.310 | 8.317 | 8.281 | 8.296 | 18,850 | -0.01(-0.17%) |
Mar 29, 2021 | 8.288 | 8.317 | 8.281 | 8.309 | 12,659 | -0.02(-0.27%) |
Mar 26, 2021 | 8.288 | 8.332 | 8.252 | 8.332 | 12,560 | +0.05(+0.61%) |
Mar 25, 2021 | 8.281 | 8.292 | 8.267 | 8.281 | 13,435 | -0.04(-0.44%) |
Mar 24, 2021 | 8.303 | 8.317 | 8.303 | 8.317 | 13,719 | -0.01(-0.09%) |
Mar 23, 2021 | 8.281 | 8.332 | 8.274 | 8.325 | 25,305 | +0.04(+0.52%) |
Mar 22, 2021 | 8.245 | 8.314 | 8.245 | 8.281 | 41,519 | -0.01(-0.09%) |
Mar 19, 2021 | 8.281 | 8.323 | 8.233 | 8.288 | 13,940 | -0.01(-0.09%) |
Mar 18, 2021 | 8.288 | 8.325 | 8.252 | 8.296 | 12,930 | -0.01(-0.17%) |
Mar 17, 2021 | 8.223 | 8.325 | 8.187 | 8.310 | 17,773 | +0.03(+0.35%) |
Mar 16, 2021 | 8.238 | 8.332 | 8.180 | 8.281 | 16,194 | +0.03(+0.33%) |
Mar 15, 2021 | 8.223 | 8.259 | 8.172 | 8.254 | 18,195 | +0.07(+0.91%) |
Mar 12, 2021 | 8.259 | 8.259 | 8.180 | 8.180 | 11,318 | -0.10(-1.22%) |
Mar 11, 2021 | 8.230 | 8.325 | 8.223 | 8.281 | 23,006 | +0.06(+0.70%) |
Mar 10, 2021 | 8.194 | 8.296 | 8.143 | 8.223 | 21,646 | +0.06(+0.71%) |
Mar 09, 2021 | 8.273 | 8.273 | 8.139 | 8.165 | 10,718 | +0.05(+0.62%) |
Mar 08, 2021 | 8.072 | 8.129 | 8.072 | 8.115 | 49,342 | +0.01(+0.09%) |
Mar 05, 2021 | 8.043 | 8.122 | 8.043 | 8.108 | 22,935 | +0.05(+0.63%) |
Mar 04, 2021 | 8.129 | 8.216 | 8.036 | 8.057 | 40,090 | -0.09(-1.15%) |
Mar 03, 2021 | 8.208 | 8.237 | 8.086 | 8.151 | 34,645 | -0.02(-0.26%) |
Mar 02, 2021 | 8.108 | 8.273 | 8.108 | 8.172 | 49,367 | +0.06(+0.71%) |
Mar 01, 2021 | 7.935 | 8.201 | 7.935 | 8.115 | 48,914 | +0.19(+2.45%) |
Feb 26, 2021 | 7.928 | 7.985 | 7.841 | 7.921 | 34,473 | +0.06(+0.82%) |
Feb 25, 2021 | 7.985 | 8.050 | 7.856 | 7.856 | 52,790 | -0.17(-2.15%) |
Feb 24, 2021 | 8.028 | 8.079 | 7.978 | 8.028 | 34,349 | -0.04(-0.51%) |
Feb 23, 2021 | 8.086 | 8.130 | 8.014 | 8.069 | 33,155 | -0.01(-0.12%) |
Feb 22, 2021 | 8.093 | 8.100 | 8.057 | 8.079 | 25,068 | -0.02(-0.27%) |
Feb 19, 2021 | 8.079 | 8.122 | 8.050 | 8.100 | 10,703 | +0.04(+0.45%) |
Feb 18, 2021 | 8.064 | 8.193 | 8.043 | 8.064 | 15,590 | -0.04(-0.44%) |
Feb 17, 2021 | 8.086 | 8.129 | 8.072 | 8.100 | 11,358 | +0.01(+0.09%) |
Feb 16, 2021 | 8.115 | 8.220 | 8.050 | 8.093 | 40,137 | -0.05(-0.62%) |
Feb 12, 2021 | 8.115 | 8.211 | 8.057 | 8.144 | 14,178 | +0.04(+0.44%) |
Feb 11, 2021 | 8.115 | 8.201 | 8.028 | 8.108 | 20,449 | -0.01(-0.18%) |
Feb 10, 2021 | 8.187 | 8.187 | 8.057 | 8.122 | 24,591 | -0.01(-0.18%) |
Feb 09, 2021 | 7.972 | 8.159 | 7.972 | 8.136 | 28,438 | +0.13(+1.61%) |
Feb 08, 2021 | 8.072 | 8.072 | 7.958 | 8.008 | 48,186 | -0.08(-0.97%) |
Feb 05, 2021 | 8.044 | 8.108 | 8.001 | 8.086 | 54,175 | -0.04(-0.53%) |
Feb 04, 2021 | 8.051 | 8.144 | 8.008 | 8.129 | 44,743 | +0.09(+1.16%) |
Feb 03, 2021 | 8.047 | 8.051 | 8.036 | 8.036 | 19,192 | -0.04(-0.53%) |
Feb 02, 2021 | 8.072 | 8.086 | 7.951 | 8.079 | 51,960 | +0.03(+0.35%) |