Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.580 | 8.670 | 8.440 | 8.440 | 3,100 | -0.11(-1.29%) |
Apr 29, 2021 | 8.550 | 8.550 | 8.550 | 8.550 | 13,249 | +0.15(+1.82%) |
Apr 28, 2021 | 8.450 | 8.465 | 8.375 | 8.398 | 6,501 | -0.05(-0.62%) |
Apr 27, 2021 | 8.450 | 8.450 | 8.450 | 8.450 | 5,019 | +0.10(+1.20%) |
Apr 26, 2021 | 8.405 | 8.405 | 8.350 | 8.350 | 701 | -0.01(-0.14%) |
Apr 23, 2021 | 8.360 | 8.385 | 8.310 | 8.362 | 11,700 | +0.34(+4.29%) |
Apr 22, 2021 | 8.400 | 8.400 | 8.018 | 8.018 | 21,657 | -0.25(-3.05%) |
Apr 20, 2021 | 8.270 | 8.270 | 8.270 | 0 | -0.09(-1.08%) | |
Apr 19, 2021 | 8.230 | 8.360 | 8.230 | 8.360 | 1,863 | +0.04(+0.48%) |
Apr 16, 2021 | 8.380 | 8.380 | 8.320 | 8.320 | 900 | +0.07(+0.85%) |
Apr 15, 2021 | 8.215 | 8.250 | 8.215 | 8.250 | 249 | -0.04(-0.42%) |
Apr 14, 2021 | 8.285 | 8.285 | 8.285 | 8.285 | 587 | +0.04(+0.55%) |
Apr 13, 2021 | 8.290 | 8.320 | 8.180 | 8.240 | 15,351 | +0.13(+1.60%) |
Apr 12, 2021 | 8.085 | 8.110 | 8.085 | 8.110 | 1,150 | +0.00(+0.00%) |
Apr 09, 2021 | 8.000 | 8.110 | 8.000 | 8.110 | 19,500 | +0.21(+2.60%) |
Apr 08, 2021 | 7.905 | 7.905 | 7.905 | 165 | +0.00(+0.00%) | |
Apr 07, 2021 | 7.905 | 7.905 | 7.905 | 7.905 | 430 | -0.10(-1.19%) |
Apr 06, 2021 | 8.000 | 8.000 | 8.000 | 8.000 | 4,070 | +0.00(+0.00%) |
Apr 05, 2021 | 8.000 | 8.000 | 8.000 | 15 | +0.00(+0.00%) | |
Apr 01, 2021 | 7.985 | 8.100 | 7.985 | 8.000 | 700 | +0.07(+0.88%) |
Mar 31, 2021 | 8.080 | 8.080 | 7.930 | 7.930 | 1,015 | -0.07(-0.88%) |
Mar 30, 2021 | 8.110 | 8.110 | 7.990 | 8.000 | 7,440 | +0.00(+0.00%) |
Mar 29, 2021 | 7.930 | 8.000 | 7.930 | 8.000 | 2,112 | -0.09(-1.11%) |
Mar 26, 2021 | 7.939 | 8.090 | 7.939 | 8.090 | 14,000 | +0.18(+2.28%) |
Mar 25, 2021 | 7.910 | 7.910 | 7.910 | 7.910 | 142 | -0.03(-0.38%) |
Mar 24, 2021 | 7.930 | 8.049 | 7.790 | 7.940 | 30,618 | +0.01(+0.13%) |
Mar 23, 2021 | 7.930 | 7.930 | 7.930 | 7.930 | 411 | -0.01(-0.13%) |
Mar 22, 2021 | 7.850 | 7.940 | 7.735 | 7.940 | 8,799 | +0.12(+1.47%) |
Mar 19, 2021 | 7.760 | 7.860 | 7.760 | 7.825 | 4,700 | -0.04(-0.55%) |
Mar 18, 2021 | 7.890 | 7.940 | 7.760 | 7.868 | 30,734 | -0.02(-0.28%) |
Mar 17, 2021 | 7.890 | 7.890 | 7.890 | 7.890 | 699 | +0.06(+0.77%) |
Mar 16, 2021 | 7.896 | 7.896 | 7.830 | 7.830 | 3,094 | +0.11(+1.48%) |
Mar 15, 2021 | 7.630 | 7.920 | 7.630 | 7.716 | 5,620 | +0.13(+1.66%) |
Mar 12, 2021 | 7.820 | 7.902 | 7.590 | 7.590 | 93,200 | -0.23(-2.91%) |
Mar 11, 2021 | 7.750 | 7.817 | 7.750 | 7.817 | 10,780 | +0.22(+2.86%) |
Mar 10, 2021 | 7.600 | 7.600 | 7.598 | 7.600 | 2,319 | -0.04(-0.56%) |
Mar 09, 2021 | 7.500 | 7.810 | 7.500 | 7.643 | 5,677 | +0.29(+3.96%) |
Mar 08, 2021 | 7.352 | 7.352 | 7.352 | 7.352 | 758 | -0.20(-2.69%) |
Mar 05, 2021 | 7.555 | 7.555 | 7.555 | 7 | +0.00(+0.00%) | |
Mar 04, 2021 | 7.555 | 7.555 | 7.555 | 7.555 | 137 | -0.04(-0.59%) |
Mar 03, 2021 | 7.600 | 7.600 | 7.600 | 7.600 | 267 | -0.13(-1.68%) |
Mar 02, 2021 | 7.730 | 7.730 | 7.673 | 7.730 | 462 | +0.14(+1.84%) |
Mar 01, 2021 | 7.590 | 7.590 | 7.590 | 7.590 | 272 | -0.09(-1.17%) |
Feb 26, 2021 | 7.623 | 7.681 | 7.623 | 7.681 | 500 | +0.26(+3.51%) |
Feb 25, 2021 | 7.420 | 7.420 | 7.420 | 7.420 | 3,134 | +0.03(+0.41%) |
Feb 24, 2021 | 7.390 | 7.390 | 7.300 | 7.390 | 882 | -0.10(-1.27%) |
Feb 23, 2021 | 7.485 | 7.485 | 7.485 | 71 | +0.00(+0.00%) | |
Feb 22, 2021 | 7.485 | 7.485 | 7.485 | 7.485 | 376 | -0.05(-0.73%) |
Feb 19, 2021 | 7.540 | 7.540 | 7.540 | 182 | +0.00(+0.00%) | |
Feb 18, 2021 | 7.427 | 7.540 | 7.420 | 7.540 | 1,341 | +0.03(+0.38%) |
Feb 17, 2021 | 7.400 | 7.511 | 7.400 | 7.511 | 1,932 | -0.21(-2.70%) |
Feb 16, 2021 | 7.442 | 7.840 | 7.440 | 7.720 | 3,873 | +0.29(+3.83%) |
Feb 12, 2021 | 7.390 | 7.490 | 7.390 | 7.435 | 1,000 | -0.05(-0.60%) |
Feb 11, 2021 | 7.434 | 7.480 | 7.380 | 7.480 | 595 | +0.00(+0.00%) |
Feb 10, 2021 | 7.357 | 7.480 | 7.357 | 7.480 | 762 | +0.31(+4.32%) |
Feb 09, 2021 | 7.253 | 7.253 | 7.170 | 7.170 | 594 | -0.26(-3.53%) |
Feb 08, 2021 | 7.432 | 7.432 | 7.432 | 7.432 | 110 | +0.01(+0.16%) |
Feb 05, 2021 | 7.412 | 7.420 | 7.412 | 7.420 | 2,700 | +0.08(+1.03%) |
Feb 04, 2021 | 7.270 | 7.560 | 7.270 | 7.344 | 4,594 | -0.17(-2.27%) |
Feb 03, 2021 | 7.420 | 7.555 | 7.420 | 7.515 | 721 | +0.08(+1.14%) |
Feb 02, 2021 | 7.370 | 7.430 | 7.370 | 7.430 | 1,480 | +0.03(+0.41%) |