Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.498 | 8.575 | 8.490 | 8.568 | 118,734 | +0.05(+0.58%) |
Apr 29, 2021 | 8.490 | 8.519 | 8.483 | 8.519 | 88,519 | +0.02(+0.25%) |
Apr 28, 2021 | 8.490 | 8.505 | 8.469 | 8.498 | 157,686 | +0.00(+0.00%) |
Apr 27, 2021 | 8.505 | 8.516 | 8.483 | 8.498 | 92,390 | +0.01(+0.08%) |
Apr 26, 2021 | 8.540 | 8.540 | 8.469 | 8.490 | 199,953 | -0.03(-0.33%) |
Apr 23, 2021 | 8.490 | 8.519 | 8.476 | 8.519 | 113,208 | +0.03(+0.33%) |
Apr 22, 2021 | 8.505 | 8.505 | 8.448 | 8.490 | 124,906 | -0.01(-0.17%) |
Apr 21, 2021 | 8.505 | 8.505 | 8.483 | 8.505 | 150,188 | +0.04(+0.42%) |
Apr 20, 2021 | 8.498 | 8.537 | 8.427 | 8.469 | 234,961 | -0.03(-0.33%) |
Apr 19, 2021 | 8.505 | 8.526 | 8.476 | 8.498 | 223,884 | +0.01(+0.08%) |
Apr 16, 2021 | 8.462 | 8.505 | 8.462 | 8.490 | 151,889 | +0.03(+0.33%) |
Apr 15, 2021 | 8.469 | 8.476 | 8.448 | 8.462 | 147,810 | +0.00(+0.00%) |
Apr 14, 2021 | 8.448 | 8.462 | 8.441 | 8.462 | 128,234 | +0.00(+0.00%) |
Apr 13, 2021 | 8.434 | 8.469 | 8.430 | 8.462 | 128,253 | +0.03(+0.33%) |
Apr 12, 2021 | 8.469 | 8.469 | 8.427 | 8.434 | 167,605 | -0.05(-0.58%) |
Apr 09, 2021 | 8.512 | 8.512 | 8.455 | 8.483 | 154,015 | +0.01(+0.17%) |
Apr 08, 2021 | 8.476 | 8.490 | 8.469 | 8.469 | 197,664 | +0.00(+0.00%) |
Apr 07, 2021 | 8.462 | 8.490 | 8.462 | 8.469 | 150,415 | +0.01(+0.08%) |
Apr 06, 2021 | 8.497 | 8.509 | 8.455 | 8.462 | 200,275 | -0.02(-0.25%) |
Apr 05, 2021 | 8.497 | 8.518 | 8.427 | 8.483 | 343,034 | +0.01(+0.08%) |
Apr 01, 2021 | 8.455 | 8.504 | 8.434 | 8.476 | 271,083 | +0.06(+0.75%) |
Mar 31, 2021 | 8.406 | 8.420 | 8.364 | 8.413 | 185,710 | +0.01(+0.17%) |
Mar 30, 2021 | 8.406 | 8.413 | 8.385 | 8.399 | 102,620 | -0.01(-0.08%) |
Mar 29, 2021 | 8.406 | 8.420 | 8.378 | 8.406 | 166,288 | +0.00(+0.00%) |
Mar 26, 2021 | 8.427 | 8.427 | 8.371 | 8.406 | 150,602 | +0.01(+0.08%) |
Mar 25, 2021 | 8.413 | 8.413 | 8.329 | 8.399 | 162,507 | +0.01(+0.17%) |
Mar 24, 2021 | 8.357 | 8.427 | 8.357 | 8.385 | 219,101 | +0.01(+0.17%) |
Mar 23, 2021 | 8.308 | 8.385 | 8.308 | 8.371 | 246,519 | +0.07(+0.84%) |
Mar 22, 2021 | 8.329 | 8.350 | 8.245 | 8.301 | 215,281 | -0.03(-0.34%) |
Mar 19, 2021 | 8.336 | 8.385 | 8.315 | 8.329 | 100,639 | +0.01(+0.17%) |
Mar 18, 2021 | 8.308 | 8.343 | 8.294 | 8.315 | 140,184 | -0.01(-0.17%) |
Mar 17, 2021 | 8.315 | 8.329 | 8.280 | 8.329 | 154,009 | +0.01(+0.17%) |
Mar 16, 2021 | 8.301 | 8.322 | 8.280 | 8.315 | 131,843 | +0.01(+0.17%) |
Mar 15, 2021 | 8.294 | 8.315 | 8.266 | 8.301 | 271,570 | +0.01(+0.08%) |
Mar 12, 2021 | 8.266 | 8.301 | 8.266 | 8.294 | 98,355 | +0.03(+0.34%) |
Mar 11, 2021 | 8.280 | 8.291 | 8.245 | 8.266 | 135,549 | -0.01(-0.08%) |
Mar 10, 2021 | 8.259 | 8.278 | 8.238 | 8.273 | 154,434 | +0.03(+0.34%) |
Mar 09, 2021 | 8.259 | 8.273 | 8.217 | 8.245 | 91,749 | +0.04(+0.51%) |
Mar 08, 2021 | 8.203 | 8.245 | 8.169 | 8.203 | 249,523 | +0.01(+0.17%) |
Mar 05, 2021 | 8.190 | 8.203 | 8.153 | 8.190 | 194,187 | +0.01(+0.17%) |
Mar 04, 2021 | 8.217 | 8.259 | 8.085 | 8.176 | 230,611 | -0.02(-0.25%) |
Mar 03, 2021 | 8.259 | 8.259 | 8.169 | 8.196 | 153,409 | -0.04(-0.51%) |
Mar 02, 2021 | 8.203 | 8.245 | 8.176 | 8.238 | 145,523 | +0.03(+0.34%) |
Mar 01, 2021 | 8.141 | 8.224 | 8.120 | 8.210 | 310,096 | +0.11(+1.37%) |
Feb 26, 2021 | 8.037 | 8.106 | 8.002 | 8.099 | 192,173 | +0.03(+0.34%) |
Feb 25, 2021 | 8.238 | 8.238 | 7.995 | 8.071 | 247,293 | -0.16(-1.94%) |
Feb 24, 2021 | 8.162 | 8.238 | 8.141 | 8.231 | 259,916 | +0.06(+0.68%) |
Feb 23, 2021 | 8.169 | 8.203 | 8.120 | 8.176 | 252,381 | +0.01(+0.09%) |
Feb 22, 2021 | 8.113 | 8.176 | 8.113 | 8.169 | 160,023 | +0.03(+0.34%) |
Feb 19, 2021 | 8.106 | 8.155 | 8.106 | 8.141 | 114,642 | +0.05(+0.60%) |
Feb 18, 2021 | 8.113 | 8.203 | 8.092 | 8.092 | 200,883 | -0.06(-0.68%) |
Feb 17, 2021 | 8.134 | 8.162 | 8.085 | 8.148 | 136,509 | +0.01(+0.17%) |
Feb 16, 2021 | 8.155 | 8.155 | 8.057 | 8.134 | 276,657 | -0.02(-0.26%) |
Feb 12, 2021 | 8.190 | 8.210 | 8.127 | 8.155 | 174,768 | -0.06(-0.68%) |
Feb 11, 2021 | 8.203 | 8.217 | 8.169 | 8.210 | 137,799 | -0.01(-0.17%) |
Feb 10, 2021 | 8.217 | 8.231 | 8.183 | 8.224 | 170,774 | +0.02(+0.25%) |
Feb 09, 2021 | 8.183 | 8.231 | 8.171 | 8.203 | 180,604 | +0.00(+0.00%) |
Feb 08, 2021 | 8.183 | 8.224 | 8.169 | 8.203 | 189,547 | +0.04(+0.51%) |
Feb 05, 2021 | 8.141 | 8.176 | 8.134 | 8.162 | 248,281 | +0.03(+0.42%) |
Feb 04, 2021 | 8.086 | 8.128 | 8.072 | 8.128 | 315,668 | +0.06(+0.68%) |
Feb 03, 2021 | 8.010 | 8.079 | 8.003 | 8.072 | 222,083 | +0.03(+0.43%) |
Feb 02, 2021 | 8.003 | 8.052 | 7.990 | 8.038 | 257,608 | +0.07(+0.87%) |