Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.708 | 8.801 | 8.694 | 8.737 | 94,755 | -0.04(-0.41%) |
Apr 29, 2021 | 8.844 | 8.858 | 8.730 | 8.772 | 94,958 | -0.03(-0.33%) |
Apr 28, 2021 | 8.694 | 8.873 | 8.694 | 8.801 | 158,800 | +0.12(+1.40%) |
Apr 27, 2021 | 8.722 | 8.787 | 8.622 | 8.679 | 106,331 | -0.01(-0.16%) |
Apr 26, 2021 | 8.787 | 8.830 | 8.686 | 8.694 | 122,975 | +0.04(+0.50%) |
Apr 23, 2021 | 8.593 | 8.715 | 8.593 | 8.651 | 233,394 | +0.09(+1.09%) |
Apr 22, 2021 | 8.515 | 8.636 | 8.443 | 8.558 | 267,119 | +0.13(+1.53%) |
Apr 21, 2021 | 8.178 | 8.429 | 8.136 | 8.429 | 184,239 | +0.26(+3.15%) |
Apr 20, 2021 | 8.114 | 8.214 | 8.000 | 8.171 | 221,557 | +0.06(+0.71%) |
Apr 19, 2021 | 8.186 | 8.250 | 8.014 | 8.114 | 299,336 | -0.11(-1.39%) |
Apr 16, 2021 | 8.264 | 8.279 | 8.121 | 8.229 | 112,923 | +0.01(+0.09%) |
Apr 15, 2021 | 8.257 | 8.286 | 8.114 | 8.221 | 101,159 | +0.01(+0.09%) |
Apr 14, 2021 | 8.221 | 8.300 | 8.164 | 8.214 | 124,959 | -0.03(-0.35%) |
Apr 13, 2021 | 8.193 | 8.271 | 8.064 | 8.243 | 89,887 | +0.01(+0.17%) |
Apr 12, 2021 | 8.164 | 8.250 | 8.150 | 8.229 | 79,224 | +0.06(+0.79%) |
Apr 09, 2021 | 8.193 | 8.271 | 8.093 | 8.164 | 107,892 | -0.06(-0.70%) |
Apr 08, 2021 | 8.100 | 8.221 | 8.057 | 8.221 | 170,371 | +0.08(+0.97%) |
Apr 07, 2021 | 8.164 | 8.178 | 8.064 | 8.143 | 114,111 | +0.01(+0.18%) |
Apr 06, 2021 | 8.221 | 8.221 | 8.085 | 8.128 | 126,991 | -0.04(-0.44%) |
Apr 05, 2021 | 8.307 | 8.307 | 8.064 | 8.164 | 149,368 | -0.01(-0.17%) |
Apr 01, 2021 | 7.899 | 8.178 | 7.871 | 8.178 | 188,392 | +0.38(+4.86%) |
Mar 31, 2021 | 8.121 | 8.271 | 7.778 | 7.799 | 640,834 | -0.32(-3.96%) |
Mar 30, 2021 | 8.035 | 8.143 | 7.957 | 8.121 | 145,744 | +0.11(+1.43%) |
Mar 29, 2021 | 8.229 | 8.365 | 8.000 | 8.007 | 121,633 | -0.19(-2.36%) |
Mar 26, 2021 | 8.200 | 8.214 | 7.957 | 8.200 | 163,236 | +0.11(+1.42%) |
Mar 25, 2021 | 7.871 | 8.229 | 7.749 | 8.085 | 337,119 | +0.16(+1.99%) |
Mar 24, 2021 | 8.515 | 8.622 | 7.892 | 7.928 | 406,610 | -0.36(-4.40%) |
Mar 23, 2021 | 8.307 | 8.608 | 7.792 | 8.293 | 365,913 | -0.45(-5.16%) |
Mar 22, 2021 | 8.880 | 8.880 | 8.679 | 8.744 | 86,395 | -0.11(-1.21%) |
Mar 19, 2021 | 8.951 | 9.059 | 8.588 | 8.851 | 300,897 | -0.14(-1.51%) |
Mar 18, 2021 | 9.087 | 9.302 | 8.915 | 8.987 | 286,801 | -0.04(-0.48%) |
Mar 17, 2021 | 8.908 | 9.030 | 8.851 | 9.030 | 92,305 | +0.05(+0.56%) |
Mar 16, 2021 | 9.050 | 9.072 | 8.909 | 8.980 | 107,322 | -0.16(-1.70%) |
Mar 15, 2021 | 8.874 | 9.142 | 8.825 | 9.135 | 108,491 | +0.20(+2.29%) |
Mar 12, 2021 | 8.754 | 8.987 | 8.754 | 8.930 | 127,343 | +0.16(+1.77%) |
Mar 11, 2021 | 8.697 | 8.782 | 8.570 | 8.775 | 92,212 | +0.20(+2.30%) |
Mar 10, 2021 | 8.500 | 8.613 | 8.401 | 8.577 | 173,477 | +0.15(+1.76%) |
Mar 09, 2021 | 8.472 | 8.528 | 8.344 | 8.429 | 139,610 | -0.04(-0.50%) |
Mar 08, 2021 | 8.239 | 8.514 | 8.239 | 8.472 | 147,095 | +0.14(+1.70%) |
Mar 05, 2021 | 8.295 | 8.396 | 8.038 | 8.330 | 185,420 | +0.30(+3.78%) |
Mar 04, 2021 | 8.246 | 8.246 | 8.013 | 8.027 | 130,433 | -0.16(-1.98%) |
Mar 03, 2021 | 8.210 | 8.366 | 8.161 | 8.189 | 73,189 | +0.04(+0.43%) |
Mar 02, 2021 | 8.126 | 8.178 | 8.013 | 8.154 | 39,388 | +0.00(+0.00%) |
Mar 01, 2021 | 8.041 | 8.232 | 8.034 | 8.154 | 125,371 | +0.21(+2.67%) |
Feb 26, 2021 | 7.794 | 8.027 | 7.794 | 7.942 | 96,463 | +0.11(+1.35%) |
Feb 25, 2021 | 7.907 | 7.992 | 7.744 | 7.836 | 217,665 | -0.04(-0.54%) |
Feb 24, 2021 | 7.617 | 7.935 | 7.575 | 7.879 | 107,909 | +0.33(+4.40%) |
Feb 23, 2021 | 7.702 | 7.702 | 7.476 | 7.547 | 60,214 | -0.11(-1.38%) |
Feb 22, 2021 | 7.441 | 7.723 | 7.293 | 7.653 | 110,679 | +0.31(+4.23%) |
Feb 19, 2021 | 7.307 | 7.483 | 7.307 | 7.342 | 76,916 | +0.05(+0.68%) |
Feb 18, 2021 | 7.490 | 7.504 | 7.271 | 7.293 | 97,153 | -0.19(-2.55%) |
Feb 17, 2021 | 7.646 | 7.667 | 7.455 | 7.483 | 76,588 | -0.20(-2.57%) |
Feb 16, 2021 | 7.674 | 7.723 | 7.589 | 7.681 | 71,981 | +0.06(+0.74%) |
Feb 12, 2021 | 7.519 | 7.667 | 7.519 | 7.624 | 52,835 | +0.08(+1.12%) |
Feb 11, 2021 | 7.504 | 7.582 | 7.455 | 7.540 | 70,112 | +0.06(+0.85%) |
Feb 10, 2021 | 7.483 | 7.555 | 7.441 | 7.476 | 46,564 | +0.04(+0.57%) |
Feb 09, 2021 | 7.462 | 7.528 | 7.434 | 7.434 | 55,018 | -0.09(-1.22%) |
Feb 08, 2021 | 7.399 | 7.526 | 7.384 | 7.526 | 86,994 | +0.17(+2.30%) |
Feb 05, 2021 | 7.370 | 7.399 | 7.314 | 7.356 | 54,818 | -0.01(-0.10%) |
Feb 04, 2021 | 7.229 | 7.385 | 7.215 | 7.363 | 52,861 | +0.11(+1.46%) |
Feb 03, 2021 | 7.046 | 7.271 | 7.031 | 7.257 | 112,345 | +0.16(+2.19%) |
Feb 02, 2021 | 7.123 | 7.158 | 7.017 | 7.102 | 81,907 | +0.07(+1.00%) |