Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.913 | 7.991 | 7.729 | 7.749 | 2,680,734 | -0.24(-3.03%) |
Apr 29, 2021 | 8.010 | 8.160 | 7.889 | 7.991 | 2,348,405 | -0.10(-1.20%) |
Apr 28, 2021 | 7.942 | 8.097 | 7.845 | 8.088 | 3,352,577 | +0.07(+0.85%) |
Apr 27, 2021 | 8.339 | 8.349 | 8.010 | 8.020 | 2,636,164 | -0.31(-3.72%) |
Apr 26, 2021 | 8.320 | 8.359 | 8.223 | 8.330 | 1,257,442 | +0.00(+0.00%) |
Apr 23, 2021 | 8.533 | 8.562 | 8.291 | 8.330 | 1,668,528 | -0.11(-1.26%) |
Apr 22, 2021 | 8.543 | 8.543 | 8.378 | 8.436 | 2,092,179 | -0.21(-2.46%) |
Apr 21, 2021 | 8.475 | 8.698 | 8.427 | 8.649 | 2,732,475 | +0.15(+1.82%) |
Apr 20, 2021 | 8.272 | 8.514 | 8.223 | 8.494 | 3,508,297 | +0.05(+0.57%) |
Apr 19, 2021 | 8.533 | 8.582 | 8.417 | 8.446 | 2,833,514 | -0.09(-1.02%) |
Apr 16, 2021 | 8.591 | 8.591 | 8.393 | 8.533 | 3,015,348 | +0.09(+1.03%) |
Apr 15, 2021 | 8.136 | 8.523 | 8.107 | 8.446 | 2,789,478 | +0.43(+5.31%) |
Apr 14, 2021 | 8.223 | 8.233 | 8.000 | 8.020 | 2,389,716 | -0.18(-2.24%) |
Apr 13, 2021 | 7.894 | 8.214 | 7.845 | 8.204 | 3,379,187 | +0.41(+5.22%) |
Apr 12, 2021 | 8.068 | 8.088 | 7.768 | 7.797 | 1,747,609 | -0.30(-3.71%) |
Apr 09, 2021 | 7.894 | 8.136 | 7.826 | 8.097 | 2,568,404 | +0.07(+0.84%) |
Apr 08, 2021 | 8.000 | 8.078 | 7.962 | 8.030 | 1,861,615 | +0.18(+2.35%) |
Apr 07, 2021 | 8.020 | 8.039 | 7.836 | 7.845 | 2,211,517 | -0.19(-2.41%) |
Apr 06, 2021 | 7.845 | 8.146 | 7.807 | 8.039 | 2,566,998 | +0.28(+3.62%) |
Apr 05, 2021 | 7.865 | 7.952 | 7.720 | 7.758 | 3,069,696 | -0.15(-1.84%) |
Apr 01, 2021 | 7.681 | 7.910 | 7.671 | 7.904 | 2,230,589 | +0.34(+4.48%) |
Mar 31, 2021 | 7.342 | 7.744 | 7.298 | 7.565 | 3,025,007 | +0.26(+3.58%) |
Mar 30, 2021 | 7.477 | 7.487 | 7.226 | 7.303 | 4,330,828 | -0.37(-4.80%) |
Mar 29, 2021 | 7.584 | 7.681 | 7.371 | 7.671 | 2,345,348 | -0.01(-0.13%) |
Mar 26, 2021 | 7.487 | 7.700 | 7.419 | 7.681 | 2,088,112 | +0.18(+2.45%) |
Mar 25, 2021 | 7.477 | 7.574 | 7.352 | 7.497 | 2,302,619 | -0.04(-0.51%) |
Mar 24, 2021 | 7.749 | 7.749 | 7.506 | 7.536 | 2,554,493 | -0.18(-2.38%) |
Mar 23, 2021 | 7.875 | 7.933 | 7.676 | 7.720 | 2,372,907 | -0.26(-3.28%) |
Mar 22, 2021 | 7.952 | 8.126 | 7.942 | 7.981 | 1,820,443 | -0.02(-0.24%) |
Mar 19, 2021 | 7.865 | 8.059 | 7.787 | 8.000 | 5,519,432 | +0.15(+1.85%) |
Mar 18, 2021 | 7.845 | 7.962 | 7.783 | 7.855 | 2,804,475 | -0.10(-1.22%) |
Mar 17, 2021 | 7.613 | 8.039 | 7.574 | 7.952 | 3,281,005 | +0.28(+3.66%) |
Mar 16, 2021 | 7.768 | 7.768 | 7.618 | 7.671 | 2,031,697 | -0.08(-1.06%) |
Mar 15, 2021 | 7.831 | 7.947 | 7.618 | 7.753 | 3,381,616 | -0.01(-0.12%) |
Mar 12, 2021 | 7.531 | 7.839 | 7.416 | 7.763 | 3,533,484 | +0.10(+1.26%) |
Mar 11, 2021 | 7.657 | 7.792 | 7.502 | 7.667 | 3,055,493 | +0.08(+1.02%) |
Mar 10, 2021 | 7.580 | 7.657 | 7.387 | 7.589 | 2,913,413 | +0.10(+1.29%) |
Mar 09, 2021 | 7.589 | 7.811 | 7.464 | 7.493 | 3,192,212 | +0.14(+1.97%) |
Mar 08, 2021 | 7.473 | 7.493 | 7.232 | 7.348 | 3,290,105 | -0.07(-0.91%) |
Mar 05, 2021 | 7.290 | 7.435 | 7.173 | 7.416 | 3,670,607 | +0.14(+1.86%) |
Mar 04, 2021 | 7.029 | 7.502 | 7.000 | 7.280 | 5,564,215 | +0.23(+3.29%) |
Mar 03, 2021 | 7.097 | 7.145 | 6.778 | 7.049 | 4,521,139 | -0.24(-3.31%) |
Mar 02, 2021 | 6.962 | 7.338 | 6.875 | 7.290 | 4,402,834 | +0.34(+4.86%) |
Mar 01, 2021 | 7.000 | 7.107 | 6.807 | 6.952 | 6,062,049 | +0.10(+1.41%) |
Feb 26, 2021 | 7.280 | 7.338 | 6.817 | 6.855 | 6,736,695 | -0.46(-6.33%) |
Feb 25, 2021 | 7.502 | 7.918 | 7.251 | 7.319 | 5,027,461 | -0.18(-2.45%) |
Feb 24, 2021 | 7.271 | 7.551 | 7.136 | 7.502 | 3,386,458 | +0.23(+3.19%) |
Feb 23, 2021 | 7.367 | 7.435 | 7.116 | 7.271 | 2,604,155 | -0.20(-2.71%) |
Feb 22, 2021 | 7.242 | 7.522 | 7.174 | 7.473 | 8,313,633 | +0.31(+4.31%) |
Feb 19, 2021 | 7.425 | 7.473 | 7.107 | 7.164 | 5,309,444 | -0.23(-3.13%) |
Feb 18, 2021 | 7.667 | 7.715 | 7.377 | 7.396 | 2,968,661 | -0.23(-3.04%) |
Feb 17, 2021 | 7.724 | 7.773 | 7.551 | 7.628 | 3,191,600 | -0.16(-2.11%) |
Feb 16, 2021 | 7.792 | 7.995 | 7.638 | 7.792 | 2,322,274 | -0.08(-0.98%) |
Feb 12, 2021 | 7.763 | 7.995 | 7.628 | 7.869 | 2,425,322 | +0.06(+0.74%) |
Feb 11, 2021 | 8.005 | 8.101 | 7.773 | 7.811 | 2,742,507 | -0.14(-1.82%) |
Feb 10, 2021 | 7.898 | 8.005 | 7.773 | 7.956 | 2,334,608 | +0.14(+1.73%) |
Feb 09, 2021 | 7.918 | 7.956 | 7.773 | 7.821 | 2,142,853 | -0.02(-0.25%) |
Feb 08, 2021 | 7.879 | 7.956 | 7.782 | 7.840 | 2,800,846 | +0.12(+1.50%) |
Feb 05, 2021 | 7.705 | 7.789 | 7.613 | 7.724 | 3,647,511 | +0.10(+1.27%) |
Feb 04, 2021 | 7.667 | 7.724 | 7.358 | 7.628 | 5,253,364 | -0.20(-2.59%) |
Feb 03, 2021 | 7.686 | 7.918 | 7.628 | 7.831 | 2,516,611 | +0.18(+2.40%) |
Feb 02, 2021 | 7.715 | 7.744 | 7.483 | 7.647 | 3,170,258 | -0.20(-2.58%) |