Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.840 | 7.840 | 7.300 | 7.500 | 290,800 | -0.35(-4.46%) |
Apr 29, 2021 | 7.960 | 8.010 | 7.600 | 7.850 | 266,000 | -0.12(-1.51%) |
Apr 28, 2021 | 7.620 | 8.090 | 7.580 | 7.970 | 206,069 | +0.36(+4.73%) |
Apr 27, 2021 | 8.190 | 8.240 | 7.570 | 7.610 | 503,891 | -0.61(-7.42%) |
Apr 26, 2021 | 8.300 | 8.470 | 8.200 | 8.220 | 159,754 | -0.10(-1.20%) |
Apr 23, 2021 | 8.560 | 8.700 | 8.240 | 8.320 | 186,800 | -0.21(-2.46%) |
Apr 22, 2021 | 8.570 | 8.740 | 8.370 | 8.530 | 281,393 | +0.04(+0.47%) |
Apr 21, 2021 | 8.210 | 8.500 | 8.120 | 8.490 | 100,469 | +0.31(+3.79%) |
Apr 20, 2021 | 8.400 | 8.490 | 8.040 | 8.180 | 260,222 | -0.29(-3.42%) |
Apr 19, 2021 | 8.840 | 8.840 | 8.390 | 8.470 | 192,786 | -0.15(-1.74%) |
Apr 16, 2021 | 8.600 | 8.720 | 8.460 | 8.620 | 158,500 | +0.07(+0.82%) |
Apr 15, 2021 | 8.860 | 8.890 | 8.490 | 8.550 | 168,360 | -0.23(-2.62%) |
Apr 14, 2021 | 8.620 | 8.909 | 8.540 | 8.780 | 224,482 | +0.24(+2.81%) |
Apr 13, 2021 | 8.450 | 8.560 | 8.210 | 8.540 | 260,437 | +0.10(+1.18%) |
Apr 12, 2021 | 8.890 | 8.890 | 8.350 | 8.440 | 219,074 | -0.34(-3.87%) |
Apr 09, 2021 | 8.790 | 8.850 | 8.640 | 8.780 | 161,400 | +0.00(+0.00%) |
Apr 08, 2021 | 8.810 | 9.130 | 8.670 | 8.780 | 245,034 | +0.17(+1.97%) |
Apr 07, 2021 | 8.690 | 8.870 | 8.550 | 8.610 | 129,532 | -0.08(-0.92%) |
Apr 06, 2021 | 8.900 | 9.070 | 8.690 | 8.690 | 176,280 | -0.21(-2.36%) |
Apr 05, 2021 | 9.150 | 9.200 | 8.810 | 8.900 | 116,459 | -0.15(-1.66%) |
Apr 01, 2021 | 9.010 | 9.240 | 8.920 | 9.050 | 138,900 | +0.01(+0.11%) |
Mar 31, 2021 | 8.930 | 9.310 | 8.855 | 9.040 | 252,738 | +0.17(+1.92%) |
Mar 30, 2021 | 8.530 | 8.870 | 8.370 | 8.870 | 158,883 | +0.29(+3.38%) |
Mar 29, 2021 | 8.750 | 8.890 | 8.410 | 8.580 | 225,854 | -0.30(-3.38%) |
Mar 26, 2021 | 9.070 | 9.070 | 8.600 | 8.880 | 145,900 | -0.13(-1.44%) |
Mar 25, 2021 | 8.590 | 9.080 | 8.390 | 9.010 | 226,777 | +0.34(+3.92%) |
Mar 24, 2021 | 8.680 | 8.900 | 8.560 | 8.670 | 313,524 | +0.17(+2.00%) |
Mar 23, 2021 | 9.120 | 9.180 | 8.420 | 8.500 | 284,636 | -0.69(-7.51%) |
Mar 22, 2021 | 9.400 | 9.470 | 9.010 | 9.190 | 419,648 | +0.04(+0.44%) |
Mar 19, 2021 | 9.180 | 9.590 | 9.090 | 9.150 | 367,200 | -0.08(-0.87%) |
Mar 18, 2021 | 9.260 | 9.550 | 8.980 | 9.230 | 540,131 | -0.13(-1.39%) |
Mar 17, 2021 | 9.720 | 9.790 | 9.260 | 9.360 | 414,852 | -0.54(-5.45%) |
Mar 16, 2021 | 10.07 | 10.25 | 9.500 | 9.900 | 386,658 | -0.17(-1.69%) |
Mar 15, 2021 | 9.750 | 10.32 | 9.720 | 10.07 | 558,838 | +0.30(+3.07%) |
Mar 12, 2021 | 9.630 | 9.830 | 9.110 | 9.770 | 379,500 | +0.14(+1.45%) |
Mar 11, 2021 | 9.300 | 10.23 | 9.239 | 9.630 | 1,110,876 | +0.43(+4.67%) |
Mar 10, 2021 | 8.400 | 9.290 | 8.260 | 9.200 | 1,168,613 | +1.18(+14.71%) |
Mar 09, 2021 | 7.560 | 8.150 | 7.540 | 8.020 | 365,539 | +0.49(+6.51%) |
Mar 08, 2021 | 7.720 | 7.850 | 7.460 | 7.530 | 507,309 | -0.19(-2.46%) |
Mar 05, 2021 | 7.620 | 7.780 | 7.010 | 7.720 | 482,500 | +0.16(+2.12%) |
Mar 04, 2021 | 7.600 | 7.800 | 7.210 | 7.560 | 578,219 | -0.17(-2.20%) |
Mar 03, 2021 | 8.030 | 8.030 | 7.670 | 7.730 | 402,748 | -0.37(-4.57%) |
Mar 02, 2021 | 8.240 | 8.380 | 7.930 | 8.100 | 483,835 | -0.18(-2.17%) |
Mar 01, 2021 | 8.290 | 8.470 | 8.000 | 8.280 | 885,733 | +0.24(+2.99%) |
Feb 26, 2021 | 8.500 | 8.520 | 7.930 | 8.040 | 517,400 | -0.42(-4.96%) |
Feb 25, 2021 | 9.000 | 9.000 | 8.320 | 8.460 | 561,936 | -0.19(-2.20%) |
Feb 24, 2021 | 8.890 | 9.090 | 8.610 | 8.650 | 424,605 | -0.10(-1.14%) |
Feb 23, 2021 | 8.520 | 8.780 | 8.100 | 8.750 | 646,774 | -0.02(-0.23%) |
Feb 22, 2021 | 8.990 | 9.210 | 8.770 | 8.770 | 869,132 | -0.34(-3.73%) |
Feb 19, 2021 | 8.920 | 9.110 | 8.890 | 9.110 | 430,000 | +0.19(+2.13%) |
Feb 18, 2021 | 8.820 | 9.030 | 8.730 | 8.920 | 547,881 | +0.08(+0.90%) |
Feb 17, 2021 | 8.610 | 8.900 | 7.850 | 8.840 | 1,071,017 | +0.22(+2.55%) |
Feb 16, 2021 | 9.200 | 9.370 | 8.510 | 8.620 | 1,723,048 | -0.37(-4.12%) |
Feb 12, 2021 | 9.260 | 9.260 | 8.700 | 8.990 | 1,179,300 | -0.10(-1.10%) |
Feb 11, 2021 | 8.750 | 9.210 | 8.440 | 9.090 | 1,029,636 | +0.46(+5.33%) |
Feb 10, 2021 | 8.670 | 8.851 | 8.284 | 8.630 | 399,306 | +0.08(+0.94%) |
Feb 09, 2021 | 8.690 | 8.760 | 8.250 | 8.550 | 554,855 | -0.05(-0.58%) |
Feb 08, 2021 | 8.950 | 9.000 | 8.450 | 8.600 | 941,447 | -0.08(-0.92%) |
Feb 05, 2021 | 8.110 | 9.000 | 8.030 | 8.680 | 966,100 | +0.61(+7.56%) |
Feb 04, 2021 | 7.540 | 8.610 | 7.530 | 8.070 | 1,078,953 | +0.65(+8.76%) |
Feb 03, 2021 | 7.190 | 7.710 | 7.140 | 7.420 | 271,119 | +0.27(+3.78%) |
Feb 02, 2021 | 7.080 | 7.210 | 6.415 | 7.150 | 640,678 | +0.10(+1.42%) |