Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.533 | 8.584 | 8.416 | 8.489 | 51,009 | -0.08(-0.98%) |
Apr 29, 2021 | 8.584 | 8.584 | 8.554 | 8.573 | 17,824 | -0.01(-0.13%) |
Apr 28, 2021 | 8.530 | 8.605 | 8.530 | 8.584 | 18,242 | +0.04(+0.51%) |
Apr 27, 2021 | 8.518 | 8.562 | 8.511 | 8.540 | 16,151 | +0.04(+0.45%) |
Apr 26, 2021 | 8.474 | 8.554 | 8.448 | 8.502 | 31,062 | +0.03(+0.32%) |
Apr 23, 2021 | 8.518 | 8.547 | 8.438 | 8.474 | 44,427 | -0.01(-0.09%) |
Apr 22, 2021 | 8.423 | 8.518 | 8.387 | 8.482 | 49,718 | +0.05(+0.61%) |
Apr 21, 2021 | 8.511 | 8.543 | 8.409 | 8.430 | 41,067 | -0.09(-1.03%) |
Apr 20, 2021 | 8.554 | 8.554 | 8.511 | 8.518 | 21,842 | -0.04(-0.51%) |
Apr 19, 2021 | 8.533 | 8.613 | 8.525 | 8.562 | 55,291 | +0.03(+0.34%) |
Apr 16, 2021 | 8.452 | 8.584 | 8.452 | 8.533 | 46,347 | +0.07(+0.78%) |
Apr 15, 2021 | 8.452 | 8.467 | 8.409 | 8.467 | 19,904 | +0.03(+0.35%) |
Apr 14, 2021 | 8.496 | 8.511 | 8.423 | 8.438 | 33,036 | -0.03(-0.34%) |
Apr 13, 2021 | 8.430 | 8.466 | 8.423 | 8.466 | 17,755 | +0.04(+0.43%) |
Apr 12, 2021 | 8.460 | 8.503 | 8.401 | 8.430 | 68,810 | -0.14(-1.62%) |
Apr 09, 2021 | 8.525 | 8.605 | 8.489 | 8.569 | 14,534 | +0.01(+0.17%) |
Apr 08, 2021 | 8.453 | 8.584 | 8.453 | 8.554 | 23,102 | +0.08(+0.94%) |
Apr 07, 2021 | 8.460 | 8.569 | 8.410 | 8.475 | 24,770 | +0.05(+0.60%) |
Apr 06, 2021 | 8.439 | 8.439 | 8.395 | 8.424 | 24,161 | -0.04(-0.43%) |
Apr 05, 2021 | 8.359 | 8.460 | 8.344 | 8.460 | 45,227 | +0.10(+1.21%) |
Apr 01, 2021 | 8.315 | 8.410 | 8.294 | 8.359 | 47,215 | +0.06(+0.70%) |
Mar 31, 2021 | 8.308 | 8.308 | 8.286 | 8.301 | 16,372 | +0.01(+0.09%) |
Mar 30, 2021 | 8.308 | 8.315 | 8.279 | 8.294 | 18,854 | -0.01(-0.17%) |
Mar 29, 2021 | 8.286 | 8.315 | 8.279 | 8.308 | 12,662 | -0.02(-0.27%) |
Mar 26, 2021 | 8.286 | 8.330 | 8.250 | 8.330 | 12,563 | +0.05(+0.61%) |
Mar 25, 2021 | 8.279 | 8.290 | 8.265 | 8.279 | 13,438 | -0.04(-0.44%) |
Mar 24, 2021 | 8.301 | 8.315 | 8.301 | 8.315 | 13,722 | -0.01(-0.09%) |
Mar 23, 2021 | 8.279 | 8.330 | 8.272 | 8.323 | 25,311 | +0.04(+0.52%) |
Mar 22, 2021 | 8.243 | 8.312 | 8.243 | 8.279 | 41,528 | -0.01(-0.09%) |
Mar 19, 2021 | 8.279 | 8.321 | 8.232 | 8.286 | 13,943 | -0.01(-0.09%) |
Mar 18, 2021 | 8.286 | 8.323 | 8.250 | 8.294 | 12,933 | -0.01(-0.17%) |
Mar 17, 2021 | 8.221 | 8.323 | 8.185 | 8.308 | 17,777 | +0.03(+0.35%) |
Mar 16, 2021 | 8.236 | 8.330 | 8.178 | 8.279 | 16,198 | +0.03(+0.33%) |
Mar 15, 2021 | 8.221 | 8.257 | 8.171 | 8.252 | 18,200 | +0.07(+0.91%) |
Mar 12, 2021 | 8.257 | 8.257 | 8.178 | 8.178 | 11,320 | -0.10(-1.22%) |
Mar 11, 2021 | 8.228 | 8.323 | 8.221 | 8.279 | 23,011 | +0.06(+0.70%) |
Mar 10, 2021 | 8.192 | 8.294 | 8.142 | 8.221 | 21,651 | +0.06(+0.71%) |
Mar 09, 2021 | 8.271 | 8.271 | 8.137 | 8.163 | 10,721 | +0.05(+0.62%) |
Mar 08, 2021 | 8.070 | 8.127 | 8.070 | 8.113 | 49,353 | +0.01(+0.09%) |
Mar 05, 2021 | 8.041 | 8.120 | 8.041 | 8.106 | 22,941 | +0.05(+0.63%) |
Mar 04, 2021 | 8.127 | 8.214 | 8.034 | 8.055 | 40,099 | -0.09(-1.15%) |
Mar 03, 2021 | 8.206 | 8.235 | 8.084 | 8.149 | 34,653 | -0.02(-0.26%) |
Mar 02, 2021 | 8.106 | 8.271 | 8.106 | 8.170 | 49,378 | +0.06(+0.71%) |
Mar 01, 2021 | 7.933 | 8.199 | 7.933 | 8.113 | 48,925 | +0.19(+2.45%) |
Feb 26, 2021 | 7.926 | 7.983 | 7.840 | 7.919 | 34,481 | +0.06(+0.82%) |
Feb 25, 2021 | 7.983 | 8.048 | 7.854 | 7.854 | 52,802 | -0.17(-2.15%) |
Feb 24, 2021 | 8.027 | 8.077 | 7.976 | 8.027 | 34,357 | -0.04(-0.51%) |
Feb 23, 2021 | 8.084 | 8.128 | 8.012 | 8.068 | 33,163 | -0.01(-0.12%) |
Feb 22, 2021 | 8.091 | 8.099 | 8.055 | 8.077 | 25,073 | -0.02(-0.27%) |
Feb 19, 2021 | 8.077 | 8.120 | 8.048 | 8.099 | 10,705 | +0.04(+0.45%) |
Feb 18, 2021 | 8.063 | 8.191 | 8.041 | 8.063 | 15,594 | -0.04(-0.44%) |
Feb 17, 2021 | 8.084 | 8.127 | 8.070 | 8.099 | 11,360 | +0.01(+0.09%) |
Feb 16, 2021 | 8.113 | 8.218 | 8.048 | 8.091 | 40,146 | -0.05(-0.62%) |
Feb 12, 2021 | 8.113 | 8.209 | 8.055 | 8.142 | 14,181 | +0.04(+0.44%) |
Feb 11, 2021 | 8.113 | 8.199 | 8.027 | 8.106 | 20,453 | -0.01(-0.18%) |
Feb 10, 2021 | 8.185 | 8.185 | 8.055 | 8.120 | 24,597 | -0.01(-0.18%) |
Feb 09, 2021 | 7.970 | 8.157 | 7.970 | 8.135 | 28,445 | +0.13(+1.61%) |
Feb 08, 2021 | 8.070 | 8.070 | 7.956 | 8.006 | 48,197 | -0.08(-0.97%) |
Feb 05, 2021 | 8.042 | 8.106 | 7.999 | 8.085 | 54,187 | -0.04(-0.53%) |
Feb 04, 2021 | 8.049 | 8.142 | 8.006 | 8.127 | 44,753 | +0.09(+1.16%) |
Feb 03, 2021 | 8.045 | 8.050 | 8.035 | 8.035 | 19,196 | -0.04(-0.53%) |
Feb 02, 2021 | 8.070 | 8.084 | 7.949 | 8.077 | 51,972 | +0.03(+0.35%) |