Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.804 | 8.853 | 8.731 | 8.748 | 1,017,177 | -0.08(-0.92%) |
Apr 29, 2021 | 8.877 | 8.907 | 8.804 | 8.829 | 856,819 | +0.01(+0.09%) |
Apr 28, 2021 | 8.788 | 8.869 | 8.772 | 8.821 | 1,468,072 | +0.06(+0.64%) |
Apr 27, 2021 | 8.684 | 8.780 | 8.675 | 8.764 | 906,572 | +0.08(+0.93%) |
Apr 26, 2021 | 8.748 | 8.778 | 8.684 | 8.684 | 688,197 | -0.02(-0.28%) |
Apr 23, 2021 | 8.627 | 8.756 | 8.603 | 8.708 | 693,069 | +0.11(+1.31%) |
Apr 22, 2021 | 8.675 | 8.724 | 8.595 | 8.595 | 694,052 | -0.05(-0.56%) |
Apr 21, 2021 | 8.546 | 8.651 | 8.502 | 8.643 | 978,161 | +0.08(+0.94%) |
Apr 20, 2021 | 8.684 | 8.764 | 8.514 | 8.563 | 1,334,252 | -0.09(-1.03%) |
Apr 19, 2021 | 8.700 | 8.734 | 8.603 | 8.651 | 1,180,746 | -0.05(-0.56%) |
Apr 16, 2021 | 8.708 | 8.748 | 8.675 | 8.700 | 929,838 | +0.04(+0.47%) |
Apr 15, 2021 | 8.708 | 8.728 | 8.623 | 8.659 | 657,672 | +0.00(+0.00%) |
Apr 14, 2021 | 8.764 | 8.813 | 8.659 | 8.659 | 777,343 | -0.07(-0.83%) |
Apr 13, 2021 | 8.675 | 8.748 | 8.627 | 8.732 | 1,060,960 | +0.09(+1.03%) |
Apr 12, 2021 | 8.587 | 8.675 | 8.587 | 8.643 | 944,988 | +0.05(+0.56%) |
Apr 09, 2021 | 8.571 | 8.622 | 8.538 | 8.595 | 3,946,574 | +0.02(+0.28%) |
Apr 08, 2021 | 8.498 | 8.579 | 8.408 | 8.571 | 1,389,343 | +0.10(+1.24%) |
Apr 07, 2021 | 8.474 | 8.474 | 8.369 | 8.466 | 1,062,372 | +0.04(+0.48%) |
Apr 06, 2021 | 8.522 | 8.546 | 8.401 | 8.426 | 685,517 | -0.06(-0.76%) |
Apr 05, 2021 | 8.466 | 8.514 | 8.417 | 8.490 | 1,343,734 | +0.03(+0.38%) |
Apr 01, 2021 | 8.474 | 8.486 | 8.377 | 8.458 | 686,743 | +0.02(+0.29%) |
Mar 31, 2021 | 8.369 | 8.474 | 8.325 | 8.434 | 1,449,392 | +0.10(+1.16%) |
Mar 30, 2021 | 8.272 | 8.385 | 8.272 | 8.337 | 862,856 | +0.16(+1.97%) |
Mar 29, 2021 | 8.160 | 8.264 | 8.095 | 8.176 | 1,753,031 | -0.23(-2.76%) |
Mar 26, 2021 | 8.392 | 8.424 | 8.308 | 8.408 | 772,034 | +0.08(+0.96%) |
Mar 25, 2021 | 8.248 | 8.400 | 8.136 | 8.328 | 1,366,369 | +0.08(+0.97%) |
Mar 24, 2021 | 8.368 | 8.528 | 8.248 | 8.248 | 1,018,717 | -0.07(-0.87%) |
Mar 23, 2021 | 8.368 | 8.417 | 8.296 | 8.320 | 743,298 | -0.10(-1.14%) |
Mar 22, 2021 | 8.488 | 8.512 | 8.392 | 8.416 | 741,578 | -0.03(-0.38%) |
Mar 19, 2021 | 8.512 | 8.620 | 8.384 | 8.448 | 2,792,912 | -0.05(-0.57%) |
Mar 18, 2021 | 8.608 | 8.648 | 8.456 | 8.496 | 793,870 | -0.12(-1.39%) |
Mar 17, 2021 | 8.528 | 8.624 | 8.496 | 8.616 | 741,859 | +0.09(+1.03%) |
Mar 16, 2021 | 8.544 | 8.584 | 8.488 | 8.528 | 527,778 | -0.06(-0.65%) |
Mar 15, 2021 | 8.496 | 8.584 | 8.428 | 8.584 | 773,983 | +0.11(+1.32%) |
Mar 12, 2021 | 8.584 | 8.608 | 8.464 | 8.472 | 835,101 | -0.08(-0.94%) |
Mar 11, 2021 | 8.488 | 8.592 | 8.416 | 8.552 | 1,599,723 | +0.18(+2.20%) |
Mar 10, 2021 | 8.328 | 8.432 | 8.296 | 8.368 | 1,159,876 | +0.10(+1.26%) |
Mar 09, 2021 | 8.248 | 8.359 | 8.184 | 8.264 | 896,011 | +0.05(+0.58%) |
Mar 08, 2021 | 8.087 | 8.244 | 8.063 | 8.216 | 944,606 | +0.14(+1.79%) |
Mar 05, 2021 | 8.063 | 8.075 | 7.799 | 8.071 | 1,118,214 | +0.07(+0.90%) |
Mar 04, 2021 | 8.136 | 8.160 | 7.871 | 7.999 | 1,656,436 | -0.15(-1.87%) |
Mar 03, 2021 | 8.224 | 8.304 | 8.112 | 8.152 | 1,211,891 | -0.07(-0.88%) |
Mar 02, 2021 | 8.384 | 8.392 | 8.216 | 8.224 | 999,375 | -0.17(-2.00%) |
Mar 01, 2021 | 8.336 | 8.400 | 8.200 | 8.392 | 1,388,895 | +0.18(+2.14%) |
Feb 26, 2021 | 8.384 | 8.480 | 8.144 | 8.216 | 1,990,281 | -0.14(-1.72%) |
Feb 25, 2021 | 8.648 | 8.720 | 8.360 | 8.360 | 1,040,732 | -0.28(-3.24%) |
Feb 24, 2021 | 8.584 | 8.720 | 8.555 | 8.640 | 1,457,010 | +0.08(+0.93%) |
Feb 23, 2021 | 8.529 | 8.592 | 8.401 | 8.560 | 1,031,695 | +0.06(+0.65%) |
Feb 22, 2021 | 8.409 | 8.560 | 8.330 | 8.505 | 983,098 | +0.10(+1.14%) |
Feb 19, 2021 | 8.274 | 8.409 | 8.274 | 8.409 | 838,759 | +0.15(+1.83%) |
Feb 18, 2021 | 8.465 | 8.473 | 8.230 | 8.258 | 892,761 | -0.22(-2.63%) |
Feb 17, 2021 | 8.521 | 8.552 | 8.401 | 8.481 | 840,506 | -0.09(-1.02%) |
Feb 16, 2021 | 8.608 | 8.664 | 8.537 | 8.568 | 848,460 | +0.04(+0.47%) |
Feb 12, 2021 | 8.513 | 8.584 | 8.449 | 8.529 | 493,476 | +0.03(+0.37%) |
Feb 11, 2021 | 8.576 | 8.616 | 8.433 | 8.497 | 804,957 | -0.08(-0.93%) |
Feb 10, 2021 | 8.592 | 8.664 | 8.552 | 8.576 | 613,675 | -0.02(-0.19%) |
Feb 09, 2021 | 8.656 | 8.656 | 8.505 | 8.592 | 589,479 | -0.04(-0.46%) |
Feb 08, 2021 | 8.592 | 8.652 | 8.530 | 8.632 | 865,945 | +0.04(+0.46%) |
Feb 05, 2021 | 8.552 | 8.712 | 8.513 | 8.592 | 1,257,196 | +0.04(+0.47%) |
Feb 04, 2021 | 8.385 | 8.552 | 8.354 | 8.552 | 1,312,554 | +0.15(+1.80%) |
Feb 03, 2021 | 8.354 | 8.453 | 8.322 | 8.401 | 1,039,524 | -0.02(-0.28%) |
Feb 02, 2021 | 8.234 | 8.441 | 8.179 | 8.425 | 1,020,712 | +0.24(+2.92%) |