Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.203 | 8.266 | 8.196 | 8.219 | 27,309 | +0.00(+0.00%) |
Apr 29, 2021 | 8.337 | 8.337 | 8.195 | 8.219 | 22,799 | -0.02(-0.19%) |
Apr 28, 2021 | 8.266 | 8.298 | 8.195 | 8.235 | 37,285 | +0.02(+0.19%) |
Apr 27, 2021 | 8.243 | 8.251 | 8.148 | 8.219 | 26,414 | +0.02(+0.29%) |
Apr 26, 2021 | 8.274 | 8.274 | 8.125 | 8.195 | 46,259 | -0.05(-0.62%) |
Apr 23, 2021 | 8.251 | 8.274 | 8.188 | 8.247 | 28,706 | +0.04(+0.53%) |
Apr 22, 2021 | 8.266 | 8.266 | 8.195 | 8.203 | 19,808 | -0.02(-0.29%) |
Apr 21, 2021 | 8.125 | 8.258 | 8.125 | 8.227 | 26,878 | +0.06(+0.67%) |
Apr 20, 2021 | 8.164 | 8.203 | 8.109 | 8.172 | 25,748 | +0.02(+0.29%) |
Apr 19, 2021 | 8.203 | 8.219 | 8.132 | 8.148 | 48,720 | -0.03(-0.38%) |
Apr 16, 2021 | 8.227 | 8.227 | 8.109 | 8.180 | 33,914 | +0.00(+0.00%) |
Apr 15, 2021 | 8.243 | 8.243 | 8.148 | 8.180 | 44,688 | -0.07(-0.86%) |
Apr 14, 2021 | 8.164 | 8.353 | 8.156 | 8.251 | 44,811 | +0.06(+0.77%) |
Apr 13, 2021 | 8.188 | 8.266 | 8.180 | 8.188 | 42,294 | -0.04(-0.48%) |
Apr 12, 2021 | 8.258 | 8.258 | 8.195 | 8.227 | 18,946 | +0.02(+0.29%) |
Apr 09, 2021 | 8.227 | 8.258 | 8.148 | 8.203 | 37,217 | +0.01(+0.15%) |
Apr 08, 2021 | 8.191 | 8.191 | 8.073 | 8.191 | 39,025 | +0.05(+0.58%) |
Apr 07, 2021 | 8.199 | 8.206 | 8.129 | 8.144 | 21,902 | -0.02(-0.19%) |
Apr 06, 2021 | 8.081 | 8.206 | 8.081 | 8.159 | 27,788 | +0.11(+1.36%) |
Apr 05, 2021 | 8.081 | 8.112 | 8.034 | 8.050 | 33,043 | -0.03(-0.39%) |
Apr 01, 2021 | 8.073 | 8.206 | 8.026 | 8.081 | 64,557 | -0.04(-0.48%) |
Mar 31, 2021 | 8.042 | 8.136 | 8.012 | 8.120 | 55,465 | +0.11(+1.37%) |
Mar 30, 2021 | 8.003 | 8.144 | 8.003 | 8.010 | 361,066 | +0.02(+0.20%) |
Mar 29, 2021 | 8.026 | 8.050 | 7.987 | 7.995 | 12,017 | -0.03(-0.39%) |
Mar 26, 2021 | 8.089 | 8.089 | 7.979 | 8.026 | 12,758 | -0.01(-0.10%) |
Mar 25, 2021 | 8.034 | 8.138 | 7.971 | 8.034 | 59,768 | +0.01(+0.10%) |
Mar 24, 2021 | 7.940 | 8.050 | 7.940 | 8.026 | 53,540 | +0.07(+0.89%) |
Mar 23, 2021 | 7.963 | 8.034 | 7.956 | 7.956 | 29,521 | -0.04(-0.49%) |
Mar 22, 2021 | 8.120 | 8.167 | 7.924 | 7.995 | 90,656 | -0.07(-0.87%) |
Mar 19, 2021 | 8.034 | 8.128 | 8.034 | 8.065 | 66,470 | +0.07(+0.88%) |
Mar 18, 2021 | 7.979 | 8.120 | 7.963 | 7.995 | 73,372 | -0.12(-1.45%) |
Mar 17, 2021 | 8.034 | 8.144 | 8.034 | 8.112 | 67,838 | +0.05(+0.58%) |
Mar 16, 2021 | 8.089 | 8.144 | 8.057 | 8.065 | 49,699 | +0.00(+0.00%) |
Mar 15, 2021 | 8.010 | 8.097 | 8.003 | 8.065 | 42,448 | +0.08(+0.98%) |
Mar 12, 2021 | 8.112 | 8.159 | 7.948 | 7.987 | 61,112 | -0.09(-1.16%) |
Mar 11, 2021 | 8.230 | 8.230 | 8.081 | 8.081 | 64,804 | -0.04(-0.48%) |
Mar 10, 2021 | 8.230 | 8.269 | 8.120 | 8.120 | 122,507 | +0.04(+0.54%) |
Mar 09, 2021 | 8.147 | 8.186 | 8.014 | 8.076 | 127,038 | +0.12(+1.57%) |
Mar 08, 2021 | 7.929 | 7.983 | 7.929 | 7.951 | 52,437 | +0.00(+0.00%) |
Mar 05, 2021 | 7.881 | 7.959 | 7.780 | 7.951 | 40,239 | +0.11(+1.39%) |
Mar 04, 2021 | 7.959 | 8.006 | 7.788 | 7.842 | 108,410 | -0.12(-1.47%) |
Mar 03, 2021 | 7.905 | 8.022 | 7.905 | 7.959 | 79,862 | +0.02(+0.20%) |
Mar 02, 2021 | 7.959 | 7.998 | 7.866 | 7.944 | 90,364 | +0.02(+0.20%) |
Mar 01, 2021 | 7.936 | 7.983 | 7.893 | 7.928 | 49,546 | +0.09(+1.20%) |
Feb 26, 2021 | 7.811 | 7.873 | 7.811 | 7.834 | 59,334 | +0.05(+0.60%) |
Feb 25, 2021 | 7.873 | 7.910 | 7.788 | 7.788 | 82,357 | -0.06(-0.80%) |
Feb 24, 2021 | 7.850 | 7.944 | 7.842 | 7.850 | 98,786 | +0.03(+0.40%) |
Feb 23, 2021 | 7.842 | 7.873 | 7.764 | 7.819 | 81,451 | +0.00(+0.00%) |
Feb 22, 2021 | 7.905 | 7.944 | 7.819 | 7.819 | 76,512 | -0.08(-0.99%) |
Feb 19, 2021 | 7.889 | 7.959 | 7.819 | 7.897 | 63,307 | +0.07(+0.90%) |
Feb 18, 2021 | 7.850 | 7.905 | 7.772 | 7.827 | 34,383 | -0.04(-0.50%) |
Feb 17, 2021 | 7.889 | 7.897 | 7.827 | 7.866 | 51,389 | +0.01(+0.10%) |
Feb 16, 2021 | 7.858 | 7.905 | 7.846 | 7.858 | 48,059 | -0.02(-0.30%) |
Feb 12, 2021 | 7.928 | 7.928 | 7.811 | 7.881 | 58,950 | -0.02(-0.30%) |
Feb 11, 2021 | 7.951 | 7.975 | 7.889 | 7.905 | 57,641 | -0.01(-0.10%) |
Feb 10, 2021 | 7.897 | 7.951 | 7.834 | 7.912 | 47,911 | +0.04(+0.56%) |
Feb 09, 2021 | 7.861 | 7.908 | 7.822 | 7.869 | 89,437 | +0.02(+0.30%) |
Feb 08, 2021 | 7.838 | 7.869 | 7.814 | 7.845 | 164,766 | -0.06(-0.79%) |
Feb 05, 2021 | 7.783 | 7.962 | 7.783 | 7.908 | 62,308 | +0.15(+1.90%) |
Feb 04, 2021 | 7.760 | 7.799 | 7.760 | 7.760 | 41,240 | +0.00(+0.00%) |
Feb 03, 2021 | 7.830 | 7.857 | 7.741 | 7.760 | 73,591 | -0.06(-0.79%) |
Feb 02, 2021 | 7.845 | 7.845 | 7.752 | 7.822 | 73,245 | +0.04(+0.50%) |