Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.879 | 9.145 | 8.879 | 8.922 | 577,536 | +0.03(+0.29%) |
Apr 29, 2021 | 8.913 | 9.142 | 8.846 | 8.896 | 523,588 | +0.04(+0.48%) |
Apr 28, 2021 | 8.566 | 8.913 | 8.566 | 8.854 | 581,248 | +0.26(+3.06%) |
Apr 27, 2021 | 8.481 | 8.625 | 8.464 | 8.591 | 691,471 | +0.23(+2.74%) |
Apr 26, 2021 | 8.311 | 8.523 | 8.282 | 8.362 | 832,447 | +0.12(+1.44%) |
Apr 23, 2021 | 8.226 | 8.320 | 8.184 | 8.243 | 439,814 | +0.00(+0.00%) |
Apr 22, 2021 | 8.294 | 8.379 | 8.184 | 8.243 | 618,016 | -0.04(-0.51%) |
Apr 21, 2021 | 7.997 | 8.311 | 7.785 | 8.286 | 782,221 | +0.31(+3.83%) |
Apr 20, 2021 | 8.311 | 8.354 | 7.896 | 7.980 | 1,098,125 | -0.35(-4.18%) |
Apr 19, 2021 | 8.388 | 8.506 | 8.260 | 8.328 | 666,680 | -0.10(-1.21%) |
Apr 16, 2021 | 8.312 | 8.463 | 8.203 | 8.430 | 711,259 | +0.18(+2.24%) |
Apr 15, 2021 | 8.245 | 8.338 | 8.144 | 8.245 | 466,889 | +0.09(+1.13%) |
Apr 14, 2021 | 8.102 | 8.284 | 8.052 | 8.153 | 628,446 | +0.10(+1.25%) |
Apr 13, 2021 | 8.212 | 8.237 | 7.977 | 8.052 | 983,054 | -0.22(-2.64%) |
Apr 12, 2021 | 8.455 | 8.455 | 8.203 | 8.270 | 422,577 | -0.24(-2.76%) |
Apr 09, 2021 | 8.346 | 8.514 | 8.149 | 8.506 | 1,090,232 | +0.18(+2.12%) |
Apr 08, 2021 | 8.396 | 8.447 | 8.228 | 8.329 | 950,703 | -0.08(-0.90%) |
Apr 07, 2021 | 8.304 | 8.405 | 8.195 | 8.405 | 960,208 | +0.17(+2.04%) |
Apr 06, 2021 | 8.186 | 8.346 | 8.186 | 8.237 | 435,646 | +0.00(+0.00%) |
Apr 05, 2021 | 8.354 | 8.354 | 8.195 | 8.237 | 408,934 | -0.06(-0.71%) |
Apr 01, 2021 | 8.086 | 8.296 | 8.061 | 8.296 | 470,322 | +0.22(+2.70%) |
Mar 31, 2021 | 8.195 | 8.245 | 8.077 | 8.077 | 668,469 | -0.15(-1.84%) |
Mar 30, 2021 | 8.019 | 8.312 | 7.901 | 8.228 | 956,506 | +0.17(+2.08%) |
Mar 29, 2021 | 8.447 | 8.447 | 8.052 | 8.061 | 782,113 | -0.43(-5.04%) |
Mar 26, 2021 | 8.531 | 8.636 | 8.354 | 8.489 | 754,015 | +0.13(+1.61%) |
Mar 25, 2021 | 7.977 | 8.422 | 7.800 | 8.354 | 770,813 | +0.29(+3.65%) |
Mar 24, 2021 | 8.144 | 8.489 | 8.061 | 8.061 | 1,034,452 | +0.04(+0.52%) |
Mar 23, 2021 | 8.396 | 8.447 | 8.002 | 8.019 | 1,260,911 | -0.49(-5.73%) |
Mar 22, 2021 | 8.615 | 8.657 | 8.354 | 8.506 | 814,370 | -0.06(-0.69%) |
Mar 19, 2021 | 8.447 | 8.724 | 8.270 | 8.564 | 1,698,471 | +0.08(+0.99%) |
Mar 18, 2021 | 8.648 | 8.942 | 8.396 | 8.480 | 883,910 | -0.14(-1.66%) |
Mar 17, 2021 | 8.497 | 8.673 | 8.371 | 8.623 | 574,507 | +0.07(+0.79%) |
Mar 16, 2021 | 8.757 | 8.757 | 8.438 | 8.556 | 561,481 | -0.20(-2.30%) |
Mar 15, 2021 | 8.699 | 8.791 | 8.514 | 8.757 | 577,500 | -0.03(-0.38%) |
Mar 12, 2021 | 8.732 | 8.875 | 8.606 | 8.791 | 561,671 | -0.02(-0.19%) |
Mar 11, 2021 | 8.825 | 8.875 | 8.581 | 8.808 | 762,824 | +0.10(+1.16%) |
Mar 10, 2021 | 8.396 | 8.741 | 8.380 | 8.707 | 666,710 | +0.34(+4.01%) |
Mar 09, 2021 | 8.338 | 8.438 | 8.161 | 8.371 | 580,056 | +0.06(+0.71%) |
Mar 08, 2021 | 8.371 | 8.497 | 8.195 | 8.312 | 677,934 | +0.08(+1.02%) |
Mar 05, 2021 | 8.363 | 8.363 | 7.842 | 8.228 | 1,051,525 | -0.03(-0.31%) |
Mar 04, 2021 | 8.489 | 8.833 | 8.069 | 8.254 | 1,422,158 | -0.18(-2.19%) |
Mar 03, 2021 | 8.464 | 8.631 | 8.270 | 8.438 | 1,267,797 | +0.07(+0.80%) |
Mar 02, 2021 | 8.161 | 8.556 | 8.144 | 8.371 | 961,557 | +0.30(+3.75%) |
Mar 01, 2021 | 8.254 | 8.354 | 8.010 | 8.069 | 946,440 | -0.03(-0.41%) |
Feb 26, 2021 | 8.119 | 8.186 | 7.897 | 8.102 | 883,357 | -0.02(-0.21%) |
Feb 25, 2021 | 8.430 | 8.455 | 8.077 | 8.119 | 1,073,289 | -0.37(-4.35%) |
Feb 24, 2021 | 8.371 | 8.757 | 8.321 | 8.489 | 931,827 | +0.18(+2.12%) |
Feb 23, 2021 | 8.514 | 8.606 | 8.086 | 8.312 | 1,035,209 | -0.25(-2.94%) |
Feb 22, 2021 | 8.363 | 8.699 | 8.338 | 8.564 | 1,131,325 | +0.23(+2.72%) |
Feb 19, 2021 | 8.061 | 8.363 | 8.061 | 8.338 | 789,031 | +0.35(+4.42%) |
Feb 18, 2021 | 8.228 | 8.254 | 7.985 | 7.985 | 590,753 | -0.32(-3.84%) |
Feb 17, 2021 | 8.254 | 8.422 | 8.186 | 8.304 | 634,821 | +0.04(+0.51%) |
Feb 16, 2021 | 8.245 | 8.472 | 8.153 | 8.262 | 1,347,571 | +0.25(+3.14%) |
Feb 12, 2021 | 7.632 | 8.035 | 7.565 | 8.010 | 1,048,667 | +0.34(+4.49%) |
Feb 11, 2021 | 7.632 | 7.666 | 7.397 | 7.666 | 585,799 | +0.07(+0.88%) |
Feb 10, 2021 | 7.725 | 7.809 | 7.515 | 7.599 | 625,073 | -0.08(-0.98%) |
Feb 09, 2021 | 7.557 | 7.741 | 7.414 | 7.674 | 762,435 | +0.10(+1.33%) |
Feb 08, 2021 | 7.364 | 7.725 | 7.305 | 7.574 | 1,009,026 | +0.39(+5.37%) |
Feb 05, 2021 | 7.179 | 7.380 | 7.129 | 7.187 | 848,580 | +0.12(+1.66%) |
Feb 04, 2021 | 6.919 | 7.137 | 6.910 | 7.070 | 922,686 | +0.18(+2.56%) |
Feb 03, 2021 | 6.843 | 7.087 | 6.784 | 6.893 | 1,062,599 | +0.04(+0.61%) |
Feb 02, 2021 | 7.070 | 7.087 | 6.465 | 6.851 | 2,231,329 | -0.23(-3.20%) |