Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.915 | 7.992 | 7.731 | 7.750 | 2,680,173 | -0.24(-3.03%) |
Apr 29, 2021 | 8.012 | 8.162 | 7.891 | 7.992 | 2,347,914 | -0.10(-1.20%) |
Apr 28, 2021 | 7.944 | 8.099 | 7.847 | 8.089 | 3,351,875 | +0.07(+0.85%) |
Apr 27, 2021 | 8.341 | 8.351 | 8.012 | 8.021 | 2,635,613 | -0.31(-3.72%) |
Apr 26, 2021 | 8.322 | 8.361 | 8.225 | 8.332 | 1,257,179 | +0.00(+0.00%) |
Apr 23, 2021 | 8.535 | 8.564 | 8.293 | 8.332 | 1,668,179 | -0.11(-1.26%) |
Apr 22, 2021 | 8.545 | 8.545 | 8.380 | 8.438 | 2,091,742 | -0.21(-2.46%) |
Apr 21, 2021 | 8.477 | 8.700 | 8.428 | 8.651 | 2,731,903 | +0.16(+1.82%) |
Apr 20, 2021 | 8.273 | 8.516 | 8.225 | 8.496 | 3,507,563 | +0.05(+0.57%) |
Apr 19, 2021 | 8.535 | 8.583 | 8.419 | 8.448 | 2,832,921 | -0.09(-1.02%) |
Apr 16, 2021 | 8.593 | 8.593 | 8.394 | 8.535 | 3,014,718 | +0.09(+1.03%) |
Apr 15, 2021 | 8.138 | 8.525 | 8.109 | 8.448 | 2,788,894 | +0.43(+5.31%) |
Apr 14, 2021 | 8.225 | 8.235 | 8.002 | 8.021 | 2,389,217 | -0.18(-2.24%) |
Apr 13, 2021 | 7.896 | 8.215 | 7.847 | 8.206 | 3,378,480 | +0.41(+5.22%) |
Apr 12, 2021 | 8.070 | 8.089 | 7.770 | 7.799 | 1,747,244 | -0.30(-3.71%) |
Apr 09, 2021 | 7.896 | 8.138 | 7.828 | 8.099 | 2,567,867 | +0.07(+0.84%) |
Apr 08, 2021 | 8.002 | 8.080 | 7.963 | 8.031 | 1,861,226 | +0.18(+2.35%) |
Apr 07, 2021 | 8.021 | 8.041 | 7.837 | 7.847 | 2,211,055 | -0.19(-2.41%) |
Apr 06, 2021 | 7.847 | 8.147 | 7.808 | 8.041 | 2,566,461 | +0.28(+3.62%) |
Apr 05, 2021 | 7.867 | 7.954 | 7.721 | 7.760 | 3,069,054 | -0.15(-1.84%) |
Apr 01, 2021 | 7.682 | 7.912 | 7.673 | 7.905 | 2,230,123 | +0.34(+4.48%) |
Mar 31, 2021 | 7.343 | 7.745 | 7.300 | 7.566 | 3,024,374 | +0.26(+3.58%) |
Mar 30, 2021 | 7.479 | 7.489 | 7.227 | 7.305 | 4,329,923 | -0.37(-4.80%) |
Mar 29, 2021 | 7.586 | 7.682 | 7.372 | 7.673 | 2,344,858 | -0.01(-0.13%) |
Mar 26, 2021 | 7.489 | 7.702 | 7.421 | 7.682 | 2,087,676 | +0.18(+2.45%) |
Mar 25, 2021 | 7.479 | 7.576 | 7.353 | 7.498 | 2,302,137 | -0.04(-0.51%) |
Mar 24, 2021 | 7.750 | 7.750 | 7.508 | 7.537 | 2,553,959 | -0.18(-2.38%) |
Mar 23, 2021 | 7.876 | 7.934 | 7.678 | 7.721 | 2,372,411 | -0.26(-3.28%) |
Mar 22, 2021 | 7.954 | 8.128 | 7.944 | 7.983 | 1,820,062 | -0.02(-0.24%) |
Mar 19, 2021 | 7.867 | 8.060 | 7.789 | 8.002 | 5,518,278 | +0.15(+1.85%) |
Mar 18, 2021 | 7.847 | 7.963 | 7.784 | 7.857 | 2,803,889 | -0.10(-1.22%) |
Mar 17, 2021 | 7.615 | 8.041 | 7.576 | 7.954 | 3,280,318 | +0.28(+3.66%) |
Mar 16, 2021 | 7.770 | 7.770 | 7.619 | 7.673 | 2,031,272 | -0.08(-1.06%) |
Mar 15, 2021 | 7.832 | 7.948 | 7.620 | 7.755 | 3,380,909 | -0.01(-0.12%) |
Mar 12, 2021 | 7.533 | 7.840 | 7.417 | 7.765 | 3,532,745 | +0.10(+1.26%) |
Mar 11, 2021 | 7.659 | 7.794 | 7.504 | 7.668 | 3,054,855 | +0.08(+1.02%) |
Mar 10, 2021 | 7.581 | 7.659 | 7.388 | 7.591 | 2,912,803 | +0.10(+1.29%) |
Mar 09, 2021 | 7.591 | 7.813 | 7.465 | 7.494 | 3,191,544 | +0.14(+1.97%) |
Mar 08, 2021 | 7.475 | 7.494 | 7.234 | 7.349 | 3,289,417 | -0.07(-0.91%) |
Mar 05, 2021 | 7.292 | 7.436 | 7.174 | 7.417 | 3,669,839 | +0.14(+1.86%) |
Mar 04, 2021 | 7.031 | 7.504 | 7.002 | 7.282 | 5,563,051 | +0.23(+3.29%) |
Mar 03, 2021 | 7.098 | 7.147 | 6.780 | 7.050 | 4,520,194 | -0.24(-3.31%) |
Mar 02, 2021 | 6.963 | 7.340 | 6.876 | 7.292 | 4,401,913 | +0.34(+4.86%) |
Mar 01, 2021 | 7.002 | 7.108 | 6.809 | 6.954 | 6,060,782 | +0.10(+1.41%) |
Feb 26, 2021 | 7.282 | 7.340 | 6.818 | 6.857 | 6,735,287 | -0.46(-6.33%) |
Feb 25, 2021 | 7.504 | 7.919 | 7.253 | 7.320 | 5,026,410 | -0.18(-2.45%) |
Feb 24, 2021 | 7.272 | 7.552 | 7.137 | 7.504 | 3,385,750 | +0.23(+3.19%) |
Feb 23, 2021 | 7.369 | 7.436 | 7.118 | 7.272 | 2,603,611 | -0.20(-2.71%) |
Feb 22, 2021 | 7.243 | 7.523 | 7.176 | 7.475 | 8,311,895 | +0.31(+4.31%) |
Feb 19, 2021 | 7.427 | 7.475 | 7.108 | 7.166 | 5,308,334 | -0.23(-3.13%) |
Feb 18, 2021 | 7.668 | 7.716 | 7.378 | 7.398 | 2,968,040 | -0.23(-3.04%) |
Feb 17, 2021 | 7.726 | 7.774 | 7.552 | 7.630 | 3,190,932 | -0.16(-2.11%) |
Feb 16, 2021 | 7.794 | 7.997 | 7.639 | 7.794 | 2,321,789 | -0.08(-0.98%) |
Feb 12, 2021 | 7.765 | 7.997 | 7.630 | 7.871 | 2,424,815 | +0.06(+0.74%) |
Feb 11, 2021 | 8.006 | 8.103 | 7.774 | 7.813 | 2,741,934 | -0.14(-1.82%) |
Feb 10, 2021 | 7.900 | 8.006 | 7.774 | 7.958 | 2,334,120 | +0.14(+1.73%) |
Feb 09, 2021 | 7.919 | 7.958 | 7.774 | 7.823 | 2,142,405 | -0.02(-0.25%) |
Feb 08, 2021 | 7.881 | 7.958 | 7.784 | 7.842 | 2,800,260 | +0.12(+1.50%) |
Feb 05, 2021 | 7.707 | 7.790 | 7.615 | 7.726 | 3,646,748 | +0.10(+1.27%) |
Feb 04, 2021 | 7.668 | 7.726 | 7.359 | 7.630 | 5,252,266 | -0.20(-2.59%) |
Feb 03, 2021 | 7.687 | 7.919 | 7.630 | 7.832 | 2,516,084 | +0.18(+2.40%) |
Feb 02, 2021 | 7.716 | 7.745 | 7.485 | 7.649 | 3,169,595 | -0.20(-2.58%) |