Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.720 | 7.960 | 7.450 | 7.530 | 43,900 | -0.27(-3.46%) |
Apr 29, 2021 | 7.750 | 7.890 | 7.590 | 7.800 | 25,054 | +0.14(+1.83%) |
Apr 28, 2021 | 7.900 | 8.200 | 7.610 | 7.660 | 41,356 | -0.28(-3.53%) |
Apr 27, 2021 | 7.800 | 8.100 | 7.730 | 7.940 | 43,081 | +0.16(+2.06%) |
Apr 26, 2021 | 7.840 | 7.860 | 7.670 | 7.780 | 21,777 | +0.05(+0.65%) |
Apr 23, 2021 | 7.630 | 7.840 | 7.510 | 7.730 | 58,100 | +0.15(+1.98%) |
Apr 22, 2021 | 7.660 | 8.010 | 7.500 | 7.580 | 79,855 | -0.11(-1.43%) |
Apr 21, 2021 | 7.660 | 7.780 | 7.460 | 7.690 | 41,678 | +0.07(+0.92%) |
Apr 20, 2021 | 7.680 | 7.800 | 7.460 | 7.620 | 55,839 | -0.11(-1.42%) |
Apr 19, 2021 | 7.720 | 7.840 | 7.570 | 7.730 | 95,934 | -0.02(-0.26%) |
Apr 16, 2021 | 7.510 | 7.810 | 7.320 | 7.750 | 68,200 | +0.33(+4.45%) |
Apr 15, 2021 | 7.520 | 7.535 | 7.300 | 7.420 | 56,923 | +0.04(+0.54%) |
Apr 14, 2021 | 7.170 | 7.480 | 7.110 | 7.380 | 66,752 | +0.22(+3.07%) |
Apr 13, 2021 | 7.410 | 7.595 | 7.100 | 7.160 | 54,022 | -0.21(-2.85%) |
Apr 12, 2021 | 7.360 | 7.525 | 7.240 | 7.370 | 72,393 | +0.03(+0.41%) |
Apr 09, 2021 | 7.350 | 7.520 | 7.230 | 7.340 | 68,500 | -0.01(-0.14%) |
Apr 08, 2021 | 7.160 | 7.360 | 7.080 | 7.350 | 51,977 | +0.26(+3.67%) |
Apr 07, 2021 | 7.360 | 7.390 | 6.960 | 7.090 | 65,412 | -0.24(-3.27%) |
Apr 06, 2021 | 7.380 | 7.565 | 7.250 | 7.330 | 122,874 | +0.09(+1.24%) |
Apr 05, 2021 | 7.410 | 7.720 | 7.150 | 7.240 | 101,197 | -0.06(-0.82%) |
Apr 01, 2021 | 7.360 | 7.450 | 7.120 | 7.300 | 198,300 | +0.10(+1.39%) |
Mar 31, 2021 | 7.150 | 7.370 | 7.120 | 7.200 | 122,786 | +0.11(+1.55%) |
Mar 30, 2021 | 6.960 | 7.160 | 6.900 | 7.090 | 121,820 | +0.13(+1.87%) |
Mar 29, 2021 | 7.210 | 7.500 | 6.850 | 6.960 | 116,276 | -0.25(-3.47%) |
Mar 26, 2021 | 7.240 | 7.640 | 7.000 | 7.210 | 106,700 | +0.05(+0.70%) |
Mar 25, 2021 | 6.850 | 7.380 | 6.800 | 7.160 | 151,459 | +0.19(+2.73%) |
Mar 24, 2021 | 7.490 | 7.700 | 6.850 | 6.970 | 218,355 | -0.41(-5.49%) |
Mar 23, 2021 | 7.890 | 7.890 | 7.320 | 7.375 | 73,774 | -0.57(-7.12%) |
Mar 22, 2021 | 8.010 | 8.140 | 7.670 | 7.940 | 77,010 | -0.08(-1.00%) |
Mar 19, 2021 | 8.320 | 8.410 | 7.966 | 8.020 | 117,100 | -0.40(-4.75%) |
Mar 18, 2021 | 8.440 | 8.775 | 8.320 | 8.420 | 46,277 | -0.17(-1.98%) |
Mar 17, 2021 | 8.650 | 8.820 | 8.420 | 8.590 | 38,017 | -0.07(-0.81%) |
Mar 16, 2021 | 9.090 | 9.250 | 8.560 | 8.660 | 41,259 | -0.18(-2.04%) |
Mar 15, 2021 | 8.700 | 9.020 | 8.290 | 8.840 | 158,297 | +0.08(+0.91%) |
Mar 12, 2021 | 8.940 | 8.940 | 8.550 | 8.760 | 137,300 | -0.13(-1.46%) |
Mar 11, 2021 | 8.860 | 8.950 | 8.600 | 8.890 | 46,363 | +0.17(+1.95%) |
Mar 10, 2021 | 8.955 | 8.955 | 8.510 | 8.720 | 34,861 | +0.01(+0.11%) |
Mar 09, 2021 | 8.500 | 8.890 | 8.260 | 8.710 | 30,341 | +0.35(+4.19%) |
Mar 08, 2021 | 8.300 | 8.640 | 8.120 | 8.360 | 51,960 | +0.06(+0.72%) |
Mar 05, 2021 | 8.360 | 8.370 | 7.690 | 8.300 | 64,700 | +0.03(+0.36%) |
Mar 04, 2021 | 8.530 | 8.667 | 7.650 | 8.270 | 147,668 | -0.36(-4.17%) |
Mar 03, 2021 | 8.660 | 8.960 | 8.560 | 8.630 | 82,584 | -0.16(-1.82%) |
Mar 02, 2021 | 9.450 | 9.480 | 8.590 | 8.790 | 111,401 | -0.51(-5.48%) |
Mar 01, 2021 | 8.530 | 9.472 | 8.530 | 9.300 | 107,170 | +0.59(+6.77%) |
Feb 26, 2021 | 8.850 | 9.210 | 8.590 | 8.710 | 64,900 | +0.00(+0.00%) |
Feb 25, 2021 | 9.040 | 9.185 | 8.550 | 8.710 | 110,526 | -0.25(-2.79%) |
Feb 24, 2021 | 9.050 | 9.180 | 8.825 | 8.960 | 120,951 | -0.12(-1.32%) |
Feb 23, 2021 | 9.330 | 9.330 | 8.820 | 9.080 | 118,858 | -0.39(-4.12%) |
Feb 22, 2021 | 9.420 | 9.659 | 9.230 | 9.470 | 60,529 | +0.28(+3.05%) |
Feb 19, 2021 | 9.120 | 9.620 | 9.010 | 9.190 | 155,400 | +0.19(+2.11%) |
Feb 18, 2021 | 9.510 | 9.520 | 9.000 | 9.000 | 92,817 | -0.66(-6.83%) |
Feb 17, 2021 | 9.530 | 9.750 | 9.250 | 9.660 | 59,893 | -0.11(-1.13%) |
Feb 16, 2021 | 9.900 | 10.00 | 9.630 | 9.770 | 112,369 | -0.03(-0.31%) |
Feb 12, 2021 | 9.770 | 10.04 | 9.500 | 9.800 | 114,100 | +0.12(+1.24%) |
Feb 11, 2021 | 10.05 | 10.40 | 9.606 | 9.680 | 119,287 | -0.24(-2.42%) |
Feb 10, 2021 | 10.10 | 10.50 | 9.690 | 9.920 | 202,116 | +0.42(+4.42%) |
Feb 09, 2021 | 10.48 | 10.60 | 9.500 | 9.500 | 566,786 | +0.68(+7.71%) |
Feb 08, 2021 | 8.480 | 9.010 | 8.480 | 8.820 | 112,082 | +0.25(+2.92%) |
Feb 05, 2021 | 8.300 | 8.980 | 8.160 | 8.570 | 83,600 | +0.22(+2.63%) |
Feb 04, 2021 | 8.250 | 8.450 | 8.220 | 8.350 | 33,540 | +0.10(+1.21%) |
Feb 03, 2021 | 8.730 | 8.730 | 8.210 | 8.250 | 88,516 | -0.37(-4.29%) |
Feb 02, 2021 | 7.960 | 8.790 | 7.750 | 8.620 | 117,854 | +0.99(+12.98%) |