Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.197 | 8.197 | 8.110 | 8.160 | 33,418 | +0.04(+0.45%) |
Apr 29, 2021 | 8.079 | 8.152 | 8.070 | 8.124 | 26,247 | +0.01(+0.11%) |
Apr 28, 2021 | 8.097 | 8.115 | 8.084 | 8.115 | 10,287 | +0.03(+0.34%) |
Apr 27, 2021 | 8.070 | 8.115 | 8.070 | 8.088 | 5,802 | +0.00(+0.06%) |
Apr 26, 2021 | 8.070 | 8.092 | 8.061 | 8.083 | 5,002 | -0.01(-0.17%) |
Apr 23, 2021 | 8.070 | 8.127 | 8.053 | 8.097 | 15,330 | +0.00(+0.00%) |
Apr 22, 2021 | 8.070 | 8.149 | 8.070 | 8.097 | 16,335 | +0.02(+0.22%) |
Apr 21, 2021 | 8.079 | 8.142 | 8.052 | 8.079 | 27,315 | -0.04(-0.45%) |
Apr 20, 2021 | 8.133 | 8.150 | 8.106 | 8.115 | 59,553 | -0.02(-0.22%) |
Apr 19, 2021 | 8.133 | 8.169 | 8.130 | 8.133 | 22,185 | +0.00(+0.00%) |
Apr 16, 2021 | 8.160 | 8.195 | 8.115 | 8.133 | 19,631 | -0.03(-0.33%) |
Apr 15, 2021 | 8.215 | 8.215 | 8.160 | 8.160 | 21,217 | -0.09(-1.12%) |
Apr 14, 2021 | 8.260 | 8.269 | 8.206 | 8.253 | 136,421 | +0.00(+0.02%) |
Apr 13, 2021 | 8.314 | 8.314 | 8.251 | 8.251 | 16,554 | -0.06(-0.76%) |
Apr 12, 2021 | 8.333 | 8.351 | 8.314 | 8.314 | 7,344 | -0.05(-0.54%) |
Apr 09, 2021 | 8.333 | 8.360 | 8.287 | 8.360 | 17,646 | +0.02(+0.22%) |
Apr 08, 2021 | 8.305 | 8.342 | 8.287 | 8.342 | 4,733 | +0.07(+0.88%) |
Apr 07, 2021 | 8.314 | 8.314 | 8.251 | 8.269 | 8,816 | -0.02(-0.22%) |
Apr 06, 2021 | 8.269 | 8.314 | 8.242 | 8.287 | 14,303 | +0.03(+0.33%) |
Apr 05, 2021 | 8.251 | 8.292 | 8.233 | 8.260 | 30,580 | -0.07(-0.87%) |
Apr 01, 2021 | 8.351 | 8.414 | 8.323 | 8.333 | 9,485 | -0.07(-0.86%) |
Mar 31, 2021 | 8.351 | 8.410 | 8.351 | 8.405 | 27,188 | -0.01(-0.11%) |
Mar 30, 2021 | 8.351 | 8.430 | 8.333 | 8.414 | 15,329 | +0.06(+0.76%) |
Mar 29, 2021 | 8.450 | 8.450 | 8.317 | 8.351 | 20,226 | -0.02(-0.22%) |
Mar 26, 2021 | 8.432 | 8.459 | 8.314 | 8.369 | 33,197 | -0.07(-0.86%) |
Mar 25, 2021 | 8.641 | 8.641 | 8.441 | 8.441 | 43,421 | -0.13(-1.48%) |
Mar 24, 2021 | 8.496 | 8.568 | 8.478 | 8.568 | 48,981 | +0.04(+0.43%) |
Mar 23, 2021 | 8.487 | 8.546 | 8.450 | 8.532 | 23,062 | +0.06(+0.71%) |
Mar 22, 2021 | 8.469 | 8.478 | 8.453 | 8.472 | 24,805 | +0.01(+0.10%) |
Mar 19, 2021 | 8.423 | 8.514 | 8.409 | 8.464 | 26,910 | +0.00(+0.05%) |
Mar 18, 2021 | 8.369 | 8.487 | 8.369 | 8.459 | 26,689 | +0.02(+0.21%) |
Mar 17, 2021 | 8.478 | 8.478 | 8.387 | 8.441 | 8,630 | +0.03(+0.32%) |
Mar 16, 2021 | 8.369 | 8.441 | 8.333 | 8.414 | 21,692 | +0.08(+0.98%) |
Mar 15, 2021 | 8.423 | 8.440 | 8.333 | 8.333 | 17,059 | -0.12(-1.39%) |
Mar 12, 2021 | 8.523 | 8.565 | 8.432 | 8.450 | 29,227 | -0.06(-0.75%) |
Mar 11, 2021 | 8.450 | 8.577 | 8.450 | 8.514 | 71,328 | -0.02(-0.21%) |
Mar 10, 2021 | 8.627 | 8.628 | 8.523 | 8.532 | 31,772 | -0.12(-1.36%) |
Mar 09, 2021 | 8.559 | 8.652 | 8.559 | 8.650 | 29,550 | +0.04(+0.42%) |
Mar 08, 2021 | 8.750 | 8.785 | 8.550 | 8.614 | 64,986 | -0.10(-1.14%) |
Mar 05, 2021 | 8.840 | 8.985 | 8.713 | 8.713 | 71,137 | -0.21(-2.34%) |
Mar 04, 2021 | 8.849 | 9.012 | 8.750 | 8.922 | 74,052 | +0.09(+1.03%) |
Mar 03, 2021 | 8.777 | 8.877 | 8.741 | 8.831 | 28,960 | +0.00(+0.00%) |
Mar 02, 2021 | 8.867 | 8.877 | 8.795 | 8.831 | 114,066 | -0.05(-0.51%) |
Mar 01, 2021 | 8.840 | 8.877 | 8.786 | 8.877 | 18,156 | -0.16(-1.81%) |
Feb 26, 2021 | 8.958 | 9.067 | 8.911 | 9.040 | 32,094 | +0.11(+1.22%) |
Feb 25, 2021 | 8.704 | 9.003 | 8.677 | 8.931 | 315,910 | +0.24(+2.71%) |
Feb 24, 2021 | 8.850 | 8.850 | 8.650 | 8.695 | 210,021 | -0.18(-2.04%) |
Feb 23, 2021 | 8.985 | 8.994 | 8.840 | 8.877 | 54,527 | -0.06(-0.71%) |
Feb 22, 2021 | 9.003 | 9.031 | 8.886 | 8.940 | 62,757 | -0.07(-0.80%) |
Feb 19, 2021 | 9.022 | 9.038 | 8.976 | 9.013 | 30,329 | -0.05(-0.60%) |
Feb 18, 2021 | 9.049 | 9.067 | 9.026 | 9.067 | 116,355 | +0.04(+0.40%) |
Feb 17, 2021 | 9.049 | 9.067 | 8.976 | 9.031 | 120,478 | +0.01(+0.10%) |
Feb 16, 2021 | 8.940 | 9.031 | 8.931 | 9.022 | 29,941 | +0.07(+0.81%) |
Feb 12, 2021 | 9.040 | 9.053 | 8.949 | 8.949 | 265,029 | -0.09(-1.00%) |
Feb 11, 2021 | 8.931 | 9.149 | 8.931 | 9.039 | 52,598 | -0.02(-0.20%) |
Feb 10, 2021 | 9.031 | 9.103 | 8.976 | 9.058 | 151,866 | +0.03(+0.30%) |
Feb 09, 2021 | 9.031 | 9.121 | 8.994 | 9.031 | 39,276 | -0.06(-0.64%) |
Feb 08, 2021 | 9.239 | 9.257 | 9.076 | 9.089 | 90,896 | -0.20(-2.20%) |
Feb 05, 2021 | 9.330 | 9.330 | 9.239 | 9.294 | 39,263 | -0.12(-1.25%) |
Feb 04, 2021 | 9.466 | 9.466 | 9.371 | 9.411 | 48,041 | -0.06(-0.62%) |
Feb 03, 2021 | 9.520 | 9.547 | 9.457 | 9.470 | 78,883 | -0.07(-0.71%) |
Feb 02, 2021 | 9.547 | 9.561 | 9.475 | 9.538 | 42,042 | -0.07(-0.75%) |