Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.640 | 7.880 | 7.640 | 7.750 | 10,900 | +0.05(+0.65%) |
Apr 29, 2021 | 7.810 | 7.929 | 7.620 | 7.700 | 28,922 | -0.18(-2.28%) |
Apr 28, 2021 | 7.840 | 8.300 | 7.840 | 7.880 | 21,969 | -0.05(-0.63%) |
Apr 27, 2021 | 7.990 | 8.030 | 7.850 | 7.930 | 11,358 | -0.02(-0.25%) |
Apr 26, 2021 | 8.000 | 8.060 | 7.860 | 7.950 | 23,701 | -0.10(-1.24%) |
Apr 23, 2021 | 8.090 | 8.170 | 7.870 | 8.050 | 20,400 | -0.07(-0.86%) |
Apr 22, 2021 | 8.040 | 8.346 | 8.040 | 8.120 | 12,137 | +0.11(+1.37%) |
Apr 21, 2021 | 7.980 | 8.110 | 7.960 | 8.010 | 8,590 | -0.02(-0.25%) |
Apr 20, 2021 | 8.200 | 8.275 | 7.860 | 8.030 | 10,398 | -0.28(-3.37%) |
Apr 19, 2021 | 8.650 | 8.740 | 7.900 | 8.310 | 23,621 | -0.44(-5.03%) |
Apr 16, 2021 | 7.990 | 8.790 | 7.750 | 8.750 | 66,500 | +0.75(+9.38%) |
Apr 15, 2021 | 8.420 | 8.450 | 8.000 | 8.000 | 16,571 | -0.31(-3.73%) |
Apr 14, 2021 | 8.060 | 8.420 | 7.960 | 8.310 | 48,118 | +0.21(+2.59%) |
Apr 13, 2021 | 8.100 | 8.250 | 7.920 | 8.100 | 17,252 | +0.00(+0.00%) |
Apr 12, 2021 | 8.390 | 8.560 | 8.070 | 8.100 | 29,900 | -0.49(-5.70%) |
Apr 09, 2021 | 8.680 | 8.790 | 8.350 | 8.590 | 74,000 | -0.01(-0.12%) |
Apr 08, 2021 | 8.260 | 8.980 | 8.050 | 8.600 | 69,407 | +0.44(+5.39%) |
Apr 07, 2021 | 8.660 | 8.660 | 8.150 | 8.160 | 71,884 | -0.67(-7.59%) |
Apr 06, 2021 | 8.740 | 8.880 | 8.260 | 8.830 | 118,107 | -0.05(-0.56%) |
Apr 05, 2021 | 8.000 | 8.880 | 7.830 | 8.880 | 464,051 | +0.08(+0.91%) |
Apr 01, 2021 | 9.390 | 9.890 | 8.200 | 8.800 | 15,304,500 | +1.37(+18.44%) |
Mar 31, 2021 | 7.000 | 7.530 | 6.930 | 7.430 | 374,029 | +0.58(+8.47%) |
Mar 30, 2021 | 6.830 | 6.980 | 6.830 | 6.850 | 3,299 | +0.02(+0.29%) |
Mar 29, 2021 | 6.890 | 7.090 | 6.810 | 6.830 | 9,119 | -0.15(-2.15%) |
Mar 26, 2021 | 6.930 | 6.990 | 6.800 | 6.980 | 11,600 | +0.08(+1.16%) |
Mar 25, 2021 | 6.780 | 7.000 | 6.620 | 6.900 | 21,302 | +0.04(+0.58%) |
Mar 24, 2021 | 7.200 | 7.200 | 6.850 | 6.860 | 41,805 | -0.24(-3.38%) |
Mar 23, 2021 | 7.620 | 7.640 | 7.080 | 7.100 | 27,044 | -0.28(-3.79%) |
Mar 22, 2021 | 7.750 | 7.870 | 7.380 | 7.380 | 16,364 | -0.26(-3.40%) |
Mar 19, 2021 | 7.430 | 7.890 | 7.410 | 7.640 | 23,800 | +0.24(+3.24%) |
Mar 18, 2021 | 7.610 | 7.890 | 7.400 | 7.400 | 21,178 | -0.17(-2.25%) |
Mar 17, 2021 | 7.470 | 7.900 | 7.250 | 7.570 | 31,272 | +0.03(+0.40%) |
Mar 16, 2021 | 7.570 | 7.730 | 7.480 | 7.540 | 39,611 | +0.02(+0.27%) |
Mar 15, 2021 | 7.470 | 7.700 | 7.360 | 7.520 | 17,047 | +0.16(+2.17%) |
Mar 12, 2021 | 7.640 | 7.640 | 7.360 | 7.360 | 14,800 | -0.38(-4.91%) |
Mar 11, 2021 | 7.620 | 7.880 | 7.603 | 7.740 | 11,536 | +0.14(+1.84%) |
Mar 10, 2021 | 7.630 | 7.690 | 7.550 | 7.600 | 10,362 | +0.06(+0.80%) |
Mar 09, 2021 | 7.301 | 7.540 | 7.301 | 7.540 | 17,291 | +0.39(+5.45%) |
Mar 08, 2021 | 7.250 | 7.500 | 7.150 | 7.150 | 19,572 | +0.00(+0.00%) |
Mar 05, 2021 | 6.780 | 7.300 | 6.650 | 7.150 | 47,900 | +0.34(+4.99%) |
Mar 04, 2021 | 7.780 | 7.800 | 6.640 | 6.810 | 79,526 | -1.09(-13.80%) |
Mar 03, 2021 | 8.250 | 8.530 | 7.720 | 7.900 | 25,547 | -0.25(-3.07%) |
Mar 02, 2021 | 8.250 | 8.680 | 8.150 | 8.150 | 31,210 | -0.21(-2.51%) |
Mar 01, 2021 | 8.150 | 8.560 | 8.070 | 8.360 | 23,588 | +0.31(+3.85%) |
Feb 26, 2021 | 8.100 | 8.250 | 7.900 | 8.050 | 32,600 | -0.26(-3.13%) |
Feb 25, 2021 | 8.550 | 8.570 | 8.250 | 8.310 | 19,950 | -0.29(-3.37%) |
Feb 24, 2021 | 8.360 | 8.930 | 8.250 | 8.600 | 35,723 | +0.37(+4.50%) |
Feb 23, 2021 | 8.620 | 8.625 | 7.810 | 8.230 | 40,405 | -0.39(-4.52%) |
Feb 22, 2021 | 9.070 | 9.390 | 8.620 | 8.620 | 52,014 | -0.48(-5.27%) |
Feb 19, 2021 | 9.480 | 9.480 | 9.030 | 9.100 | 42,500 | -0.32(-3.40%) |
Feb 18, 2021 | 9.320 | 9.470 | 9.160 | 9.420 | 46,139 | +0.12(+1.29%) |
Feb 17, 2021 | 9.360 | 9.550 | 9.110 | 9.300 | 57,298 | -0.34(-3.53%) |
Feb 16, 2021 | 9.270 | 9.650 | 9.110 | 9.640 | 65,739 | +0.47(+5.13%) |
Feb 12, 2021 | 8.790 | 9.450 | 8.790 | 9.170 | 51,200 | +0.27(+3.03%) |
Feb 11, 2021 | 9.100 | 9.160 | 8.660 | 8.900 | 53,654 | -0.50(-5.32%) |
Feb 10, 2021 | 9.680 | 10.09 | 9.120 | 9.400 | 135,602 | -0.14(-1.47%) |
Feb 09, 2021 | 9.100 | 10.07 | 9.020 | 9.540 | 494,274 | +0.39(+4.26%) |
Feb 08, 2021 | 8.670 | 9.200 | 8.510 | 9.150 | 67,634 | +0.40(+4.58%) |
Feb 05, 2021 | 8.980 | 8.980 | 8.460 | 8.750 | 26,600 | +0.10(+1.15%) |
Feb 04, 2021 | 8.600 | 8.780 | 8.440 | 8.650 | 41,660 | +0.12(+1.41%) |
Feb 03, 2021 | 8.450 | 8.750 | 8.214 | 8.530 | 34,693 | +0.05(+0.59%) |
Feb 02, 2021 | 8.200 | 8.500 | 8.200 | 8.480 | 47,098 | +0.26(+3.16%) |