Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.891 | 8.984 | 8.820 | 8.898 | 411,404 | +0.01(+0.16%) |
Apr 29, 2021 | 8.905 | 9.048 | 8.812 | 8.884 | 250,855 | -0.01(-0.16%) |
Apr 28, 2021 | 8.805 | 8.962 | 8.791 | 8.898 | 266,065 | +0.11(+1.30%) |
Apr 27, 2021 | 8.770 | 8.862 | 8.730 | 8.784 | 237,821 | +0.06(+0.65%) |
Apr 26, 2021 | 8.805 | 8.855 | 8.705 | 8.727 | 294,408 | -0.01(-0.08%) |
Apr 23, 2021 | 8.570 | 8.762 | 8.534 | 8.734 | 320,245 | +0.21(+2.43%) |
Apr 22, 2021 | 8.520 | 8.641 | 8.438 | 8.527 | 369,722 | +0.04(+0.42%) |
Apr 21, 2021 | 8.091 | 8.520 | 8.091 | 8.491 | 460,197 | +0.34(+4.21%) |
Apr 20, 2021 | 8.263 | 8.284 | 8.063 | 8.148 | 268,269 | -0.11(-1.38%) |
Apr 19, 2021 | 8.455 | 8.491 | 8.234 | 8.263 | 404,867 | -0.24(-2.77%) |
Apr 16, 2021 | 8.434 | 8.520 | 8.386 | 8.498 | 475,817 | +0.15(+1.80%) |
Apr 15, 2021 | 8.327 | 8.420 | 8.169 | 8.348 | 280,754 | +0.09(+1.04%) |
Apr 14, 2021 | 8.227 | 8.416 | 8.213 | 8.263 | 269,065 | +0.01(+0.17%) |
Apr 13, 2021 | 8.248 | 8.291 | 8.120 | 8.248 | 204,923 | +0.02(+0.26%) |
Apr 12, 2021 | 8.148 | 8.241 | 8.120 | 8.227 | 267,218 | +0.12(+1.50%) |
Apr 09, 2021 | 8.234 | 8.234 | 8.070 | 8.105 | 266,614 | -0.14(-1.65%) |
Apr 08, 2021 | 8.048 | 8.248 | 7.948 | 8.241 | 340,210 | +0.16(+2.03%) |
Apr 07, 2021 | 8.141 | 8.170 | 8.013 | 8.077 | 193,592 | -0.01(-0.18%) |
Apr 06, 2021 | 8.113 | 8.184 | 8.077 | 8.091 | 323,169 | -0.04(-0.53%) |
Apr 05, 2021 | 8.227 | 8.241 | 8.005 | 8.134 | 240,262 | -0.01(-0.09%) |
Apr 01, 2021 | 8.077 | 8.155 | 8.020 | 8.141 | 281,877 | +0.14(+1.79%) |
Mar 31, 2021 | 8.084 | 8.184 | 7.991 | 7.998 | 821,063 | -0.09(-1.06%) |
Mar 30, 2021 | 7.913 | 8.091 | 7.863 | 8.084 | 283,805 | +0.11(+1.34%) |
Mar 29, 2021 | 7.984 | 8.248 | 7.891 | 7.977 | 508,841 | -0.11(-1.41%) |
Mar 26, 2021 | 7.884 | 8.120 | 7.834 | 8.091 | 454,673 | +0.28(+3.56%) |
Mar 25, 2021 | 7.713 | 7.891 | 7.534 | 7.813 | 443,123 | +0.07(+0.92%) |
Mar 24, 2021 | 7.853 | 8.148 | 7.734 | 7.741 | 465,804 | -0.08(-1.08%) |
Mar 23, 2021 | 7.959 | 8.078 | 7.755 | 7.825 | 350,804 | -0.25(-3.04%) |
Mar 22, 2021 | 8.204 | 8.218 | 7.980 | 8.071 | 324,847 | -0.15(-1.79%) |
Mar 19, 2021 | 8.057 | 8.225 | 7.790 | 8.218 | 1,230,886 | +0.17(+2.09%) |
Mar 18, 2021 | 8.393 | 8.406 | 7.994 | 8.050 | 441,128 | -0.33(-3.93%) |
Mar 17, 2021 | 8.218 | 8.400 | 8.190 | 8.379 | 353,313 | +0.18(+2.22%) |
Mar 16, 2021 | 8.330 | 8.344 | 8.141 | 8.197 | 464,208 | -0.22(-2.66%) |
Mar 15, 2021 | 8.323 | 8.435 | 8.155 | 8.421 | 356,678 | +0.14(+1.69%) |
Mar 12, 2021 | 8.267 | 8.421 | 8.267 | 8.281 | 342,269 | +0.05(+0.60%) |
Mar 11, 2021 | 8.211 | 8.309 | 8.099 | 8.232 | 511,283 | +0.08(+1.03%) |
Mar 10, 2021 | 7.917 | 8.225 | 7.846 | 8.148 | 481,610 | +0.25(+3.11%) |
Mar 09, 2021 | 8.050 | 8.050 | 7.776 | 7.903 | 608,088 | -0.06(-0.70%) |
Mar 08, 2021 | 7.692 | 7.987 | 7.692 | 7.959 | 653,951 | +0.31(+4.03%) |
Mar 05, 2021 | 7.811 | 7.811 | 7.222 | 7.650 | 671,275 | -0.06(-0.73%) |
Mar 04, 2021 | 7.734 | 7.804 | 7.419 | 7.706 | 837,352 | -0.08(-0.99%) |
Mar 03, 2021 | 7.615 | 7.959 | 7.615 | 7.783 | 779,283 | +0.18(+2.30%) |
Mar 02, 2021 | 7.622 | 7.755 | 7.561 | 7.608 | 707,659 | -0.06(-0.73%) |
Mar 01, 2021 | 7.531 | 7.832 | 7.510 | 7.664 | 800,104 | +0.34(+4.69%) |
Feb 26, 2021 | 7.264 | 7.601 | 7.215 | 7.321 | 771,389 | -0.04(-0.48%) |
Feb 25, 2021 | 7.650 | 7.741 | 7.194 | 7.356 | 1,485,486 | -0.91(-11.03%) |
Feb 24, 2021 | 7.818 | 8.309 | 7.818 | 8.267 | 499,895 | +0.50(+6.50%) |
Feb 23, 2021 | 7.867 | 7.924 | 7.671 | 7.762 | 373,102 | -0.12(-1.51%) |
Feb 22, 2021 | 7.580 | 7.924 | 7.552 | 7.882 | 487,741 | +0.20(+2.55%) |
Feb 19, 2021 | 7.475 | 7.727 | 7.475 | 7.685 | 220,193 | +0.23(+3.10%) |
Feb 18, 2021 | 7.559 | 7.601 | 7.433 | 7.454 | 310,329 | -0.16(-2.12%) |
Feb 17, 2021 | 7.811 | 7.818 | 7.552 | 7.615 | 360,195 | -0.27(-3.38%) |
Feb 16, 2021 | 7.783 | 7.882 | 7.699 | 7.882 | 406,149 | +0.27(+3.59%) |
Feb 12, 2021 | 7.615 | 7.699 | 7.601 | 7.608 | 419,707 | -0.03(-0.37%) |
Feb 11, 2021 | 7.664 | 7.776 | 7.468 | 7.636 | 403,966 | +0.02(+0.28%) |
Feb 10, 2021 | 7.615 | 7.755 | 7.580 | 7.615 | 309,711 | +0.01(+0.09%) |
Feb 09, 2021 | 7.664 | 7.713 | 7.552 | 7.608 | 383,735 | -0.11(-1.45%) |
Feb 08, 2021 | 7.706 | 7.832 | 7.573 | 7.720 | 348,484 | +0.06(+0.82%) |
Feb 05, 2021 | 7.538 | 7.720 | 7.468 | 7.657 | 454,790 | +0.20(+2.73%) |
Feb 04, 2021 | 7.208 | 7.475 | 7.208 | 7.454 | 424,161 | +0.24(+3.30%) |
Feb 03, 2021 | 7.363 | 7.419 | 7.173 | 7.215 | 485,584 | -0.03(-0.39%) |
Feb 02, 2021 | 7.096 | 7.285 | 7.089 | 7.243 | 259,967 | +0.21(+2.99%) |