Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.990 | 8.350 | 7.990 | 8.000 | 15,300 | -0.04(-0.50%) |
Apr 29, 2021 | 8.040 | 8.050 | 7.855 | 8.040 | 12,560 | -0.03(-0.37%) |
Apr 28, 2021 | 8.190 | 8.190 | 7.920 | 8.070 | 7,845 | -0.01(-0.12%) |
Apr 27, 2021 | 8.250 | 8.250 | 7.865 | 8.080 | 9,465 | -0.04(-0.49%) |
Apr 26, 2021 | 7.960 | 8.150 | 7.723 | 8.120 | 13,847 | +0.26(+3.31%) |
Apr 23, 2021 | 8.260 | 8.260 | 7.860 | 7.860 | 7,400 | -0.25(-3.08%) |
Apr 22, 2021 | 8.380 | 8.600 | 8.100 | 8.110 | 9,287 | -0.49(-5.70%) |
Apr 21, 2021 | 8.770 | 8.770 | 8.590 | 8.600 | 15,795 | -0.10(-1.15%) |
Apr 20, 2021 | 8.660 | 8.700 | 8.500 | 8.700 | 13,100 | +0.12(+1.40%) |
Apr 19, 2021 | 8.250 | 8.790 | 8.215 | 8.580 | 22,226 | +0.22(+2.63%) |
Apr 16, 2021 | 8.280 | 8.500 | 8.080 | 8.360 | 20,800 | +0.06(+0.72%) |
Apr 15, 2021 | 8.420 | 8.471 | 8.230 | 8.300 | 6,076 | -0.26(-3.04%) |
Apr 14, 2021 | 8.310 | 8.590 | 8.310 | 8.560 | 7,955 | +0.22(+2.64%) |
Apr 13, 2021 | 8.600 | 8.600 | 8.340 | 8.340 | 10,405 | -0.21(-2.46%) |
Apr 12, 2021 | 9.000 | 9.000 | 8.390 | 8.550 | 19,863 | -0.40(-4.47%) |
Apr 09, 2021 | 8.800 | 9.125 | 8.690 | 8.950 | 11,200 | +0.21(+2.40%) |
Apr 08, 2021 | 9.260 | 9.360 | 8.660 | 8.740 | 20,361 | -0.43(-4.69%) |
Apr 07, 2021 | 9.390 | 9.390 | 9.020 | 9.170 | 32,336 | -0.33(-3.47%) |
Apr 06, 2021 | 8.840 | 9.630 | 8.810 | 9.500 | 37,575 | +0.67(+7.59%) |
Apr 05, 2021 | 9.000 | 9.270 | 8.710 | 8.830 | 18,788 | -0.17(-1.89%) |
Apr 01, 2021 | 8.960 | 9.510 | 8.746 | 9.000 | 50,800 | +0.12(+1.35%) |
Mar 31, 2021 | 7.950 | 9.110 | 7.950 | 8.880 | 39,524 | +0.70(+8.56%) |
Mar 30, 2021 | 7.960 | 8.180 | 7.960 | 8.180 | 16,915 | +0.18(+2.25%) |
Mar 29, 2021 | 7.960 | 8.210 | 7.610 | 8.000 | 15,840 | -0.01(-0.12%) |
Mar 26, 2021 | 8.110 | 8.910 | 7.670 | 8.010 | 12,200 | -0.09(-1.11%) |
Mar 25, 2021 | 8.300 | 8.300 | 7.940 | 8.100 | 14,170 | -0.35(-4.14%) |
Mar 24, 2021 | 8.910 | 8.950 | 8.140 | 8.450 | 34,945 | -0.54(-6.01%) |
Mar 23, 2021 | 9.200 | 9.220 | 8.660 | 8.990 | 33,335 | -0.18(-1.96%) |
Mar 22, 2021 | 8.720 | 9.320 | 8.610 | 9.170 | 88,144 | +0.54(+6.26%) |
Mar 19, 2021 | 8.210 | 8.840 | 8.210 | 8.630 | 85,100 | +0.37(+4.48%) |
Mar 18, 2021 | 8.020 | 8.750 | 8.020 | 8.260 | 84,218 | +0.17(+2.10%) |
Mar 17, 2021 | 7.940 | 8.390 | 7.940 | 8.090 | 16,830 | +0.04(+0.50%) |
Mar 16, 2021 | 8.418 | 8.418 | 7.820 | 8.050 | 57,496 | -0.35(-4.17%) |
Mar 15, 2021 | 8.110 | 8.400 | 8.020 | 8.400 | 26,536 | -0.03(-0.36%) |
Mar 12, 2021 | 8.510 | 8.560 | 8.250 | 8.430 | 19,700 | -0.01(-0.06%) |
Mar 11, 2021 | 8.150 | 8.500 | 8.000 | 8.435 | 72,396 | +0.36(+4.39%) |
Mar 10, 2021 | 7.370 | 8.080 | 7.270 | 8.080 | 49,044 | +0.81(+11.14%) |
Mar 09, 2021 | 7.220 | 7.380 | 7.200 | 7.270 | 21,227 | +0.12(+1.68%) |
Mar 08, 2021 | 7.110 | 7.320 | 7.050 | 7.150 | 21,839 | +0.18(+2.58%) |
Mar 05, 2021 | 7.410 | 7.450 | 6.680 | 6.970 | 75,200 | -0.35(-4.78%) |
Mar 04, 2021 | 7.750 | 7.830 | 7.170 | 7.320 | 41,846 | -0.43(-5.55%) |
Mar 03, 2021 | 7.880 | 7.890 | 7.640 | 7.750 | 27,120 | +0.07(+0.91%) |
Mar 02, 2021 | 7.520 | 7.950 | 7.520 | 7.680 | 17,319 | +0.02(+0.26%) |
Mar 01, 2021 | 7.500 | 7.910 | 7.500 | 7.660 | 52,471 | +0.16(+2.13%) |
Feb 26, 2021 | 7.520 | 7.710 | 7.400 | 7.500 | 38,100 | -0.06(-0.79%) |
Feb 25, 2021 | 7.620 | 7.660 | 7.450 | 7.560 | 48,187 | -0.05(-0.66%) |
Feb 24, 2021 | 7.510 | 7.910 | 7.130 | 7.610 | 29,506 | +0.01(+0.13%) |
Feb 23, 2021 | 8.120 | 8.200 | 7.430 | 7.600 | 76,096 | -0.67(-8.10%) |
Feb 22, 2021 | 8.160 | 8.400 | 8.110 | 8.270 | 50,479 | -0.02(-0.24%) |
Feb 19, 2021 | 8.310 | 8.540 | 8.200 | 8.290 | 21,800 | -0.05(-0.60%) |
Feb 18, 2021 | 8.430 | 8.550 | 8.140 | 8.340 | 43,472 | -0.02(-0.24%) |
Feb 17, 2021 | 8.410 | 8.620 | 8.020 | 8.360 | 41,867 | +0.04(+0.48%) |
Feb 16, 2021 | 8.540 | 8.540 | 8.060 | 8.320 | 67,184 | +0.01(+0.12%) |
Feb 12, 2021 | 8.030 | 8.500 | 8.000 | 8.310 | 95,000 | +0.22(+2.72%) |
Feb 11, 2021 | 7.890 | 8.620 | 7.890 | 8.090 | 36,759 | +0.15(+1.89%) |
Feb 10, 2021 | 8.700 | 8.750 | 7.500 | 7.940 | 153,617 | -0.73(-8.42%) |
Feb 09, 2021 | 8.540 | 8.740 | 8.510 | 8.670 | 37,613 | +0.14(+1.64%) |
Feb 08, 2021 | 8.200 | 8.650 | 8.070 | 8.530 | 115,204 | +0.42(+5.18%) |
Feb 05, 2021 | 7.650 | 8.310 | 7.650 | 8.110 | 75,600 | +0.44(+5.74%) |
Feb 04, 2021 | 7.650 | 8.190 | 7.420 | 7.670 | 124,044 | -0.11(-1.44%) |
Feb 03, 2021 | 8.410 | 8.490 | 7.480 | 7.782 | 206,133 | -0.36(-4.39%) |
Feb 02, 2021 | 7.420 | 8.230 | 7.150 | 8.140 | 257,689 | +1.19(+17.04%) |