Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.590 | 8.600 | 8.550 | 8.550 | 31,200 | -0.06(-0.70%) |
Apr 29, 2021 | 8.640 | 8.643 | 8.600 | 8.610 | 72,396 | -0.03(-0.35%) |
Apr 28, 2021 | 8.650 | 8.680 | 8.600 | 8.640 | 50,308 | +0.04(+0.47%) |
Apr 27, 2021 | 8.630 | 8.650 | 8.600 | 8.600 | 57,651 | -0.02(-0.23%) |
Apr 26, 2021 | 8.570 | 8.640 | 8.500 | 8.620 | 113,156 | -0.02(-0.23%) |
Apr 23, 2021 | 8.600 | 8.730 | 8.600 | 8.640 | 44,400 | +0.09(+1.05%) |
Apr 22, 2021 | 8.550 | 8.620 | 8.550 | 8.550 | 26,339 | -0.06(-0.70%) |
Apr 21, 2021 | 8.560 | 8.660 | 8.520 | 8.610 | 52,947 | +0.05(+0.58%) |
Apr 20, 2021 | 8.630 | 8.637 | 8.540 | 8.560 | 40,684 | -0.11(-1.27%) |
Apr 19, 2021 | 8.590 | 8.700 | 8.590 | 8.670 | 37,032 | +0.04(+0.46%) |
Apr 16, 2021 | 8.580 | 8.660 | 8.580 | 8.630 | 21,200 | +0.03(+0.35%) |
Apr 15, 2021 | 8.570 | 8.670 | 8.520 | 8.600 | 63,944 | +0.04(+0.47%) |
Apr 14, 2021 | 8.570 | 8.685 | 8.550 | 8.560 | 42,852 | +0.02(+0.23%) |
Apr 13, 2021 | 8.540 | 8.620 | 8.530 | 8.540 | 47,116 | -0.03(-0.29%) |
Apr 12, 2021 | 8.559 | 8.600 | 8.530 | 8.565 | 67,468 | -0.02(-0.17%) |
Apr 09, 2021 | 8.630 | 8.630 | 8.570 | 8.580 | 15,300 | -0.06(-0.69%) |
Apr 08, 2021 | 8.670 | 8.700 | 8.590 | 8.640 | 139,391 | +0.00(+0.00%) |
Apr 07, 2021 | 8.660 | 8.690 | 8.630 | 8.640 | 17,256 | -0.10(-1.14%) |
Apr 06, 2021 | 8.700 | 8.800 | 8.690 | 8.740 | 23,520 | +0.04(+0.46%) |
Apr 05, 2021 | 8.730 | 8.800 | 8.680 | 8.700 | 58,513 | -0.06(-0.68%) |
Apr 01, 2021 | 8.760 | 8.810 | 8.715 | 8.760 | 56,300 | +0.11(+1.27%) |
Mar 31, 2021 | 8.650 | 8.680 | 8.576 | 8.650 | 29,012 | +0.04(+0.46%) |
Mar 30, 2021 | 8.460 | 8.620 | 8.460 | 8.610 | 28,157 | +0.09(+1.06%) |
Mar 29, 2021 | 8.530 | 8.570 | 8.491 | 8.520 | 34,076 | -0.02(-0.23%) |
Mar 26, 2021 | 8.430 | 8.560 | 8.430 | 8.540 | 70,600 | +0.12(+1.43%) |
Mar 25, 2021 | 8.390 | 8.440 | 8.390 | 8.420 | 17,013 | +0.03(+0.36%) |
Mar 24, 2021 | 8.450 | 8.473 | 8.350 | 8.390 | 46,149 | -0.13(-1.53%) |
Mar 23, 2021 | 8.610 | 8.640 | 8.510 | 8.520 | 14,988 | -0.23(-2.63%) |
Mar 22, 2021 | 8.770 | 8.850 | 8.700 | 8.750 | 32,705 | +0.01(+0.11%) |
Mar 19, 2021 | 8.710 | 8.760 | 8.670 | 8.740 | 25,600 | +0.07(+0.81%) |
Mar 18, 2021 | 8.680 | 8.740 | 8.644 | 8.670 | 72,896 | -0.10(-1.14%) |
Mar 17, 2021 | 8.700 | 8.810 | 8.670 | 8.770 | 32,833 | +0.00(+0.00%) |
Mar 16, 2021 | 8.680 | 8.830 | 8.680 | 8.770 | 32,493 | +0.06(+0.69%) |
Mar 15, 2021 | 8.670 | 8.730 | 8.652 | 8.710 | 62,511 | -0.03(-0.34%) |
Mar 12, 2021 | 8.770 | 8.770 | 8.670 | 8.740 | 46,900 | -0.11(-1.24%) |
Mar 11, 2021 | 8.770 | 8.900 | 8.770 | 8.850 | 24,212 | +0.12(+1.37%) |
Mar 10, 2021 | 8.760 | 8.760 | 8.660 | 8.730 | 43,540 | -0.03(-0.34%) |
Mar 09, 2021 | 8.690 | 8.800 | 8.662 | 8.760 | 76,593 | +0.17(+1.98%) |
Mar 08, 2021 | 8.670 | 8.670 | 8.580 | 8.590 | 83,845 | -0.11(-1.26%) |
Mar 05, 2021 | 8.690 | 8.710 | 8.600 | 8.700 | 8,700 | +0.07(+0.81%) |
Mar 04, 2021 | 8.780 | 8.780 | 8.620 | 8.630 | 71,833 | -0.15(-1.71%) |
Mar 03, 2021 | 8.760 | 8.780 | 8.725 | 8.780 | 73,141 | +0.01(+0.11%) |
Mar 02, 2021 | 8.790 | 8.820 | 8.755 | 8.770 | 30,665 | -0.04(-0.45%) |
Mar 01, 2021 | 8.790 | 8.900 | 8.790 | 8.810 | 71,592 | +0.15(+1.73%) |
Feb 26, 2021 | 8.750 | 8.760 | 8.650 | 8.660 | 28,400 | -0.17(-1.93%) |
Feb 25, 2021 | 8.870 | 8.925 | 8.740 | 8.830 | 97,722 | -0.08(-0.90%) |
Feb 24, 2021 | 8.850 | 8.930 | 8.754 | 8.910 | 54,176 | -0.07(-0.78%) |
Feb 23, 2021 | 8.860 | 8.990 | 8.850 | 8.980 | 32,791 | +0.06(+0.67%) |
Feb 22, 2021 | 8.940 | 8.950 | 8.860 | 8.920 | 60,909 | -0.18(-1.98%) |
Feb 19, 2021 | 9.020 | 9.150 | 9.000 | 9.100 | 40,700 | +0.09(+1.00%) |
Feb 18, 2021 | 8.970 | 9.020 | 8.880 | 9.010 | 26,411 | -0.04(-0.44%) |
Feb 17, 2021 | 8.940 | 9.050 | 8.928 | 9.050 | 37,809 | +0.06(+0.67%) |
Feb 16, 2021 | 9.000 | 9.050 | 8.970 | 8.990 | 94,600 | +0.02(+0.22%) |
Feb 12, 2021 | 9.000 | 9.020 | 8.930 | 8.970 | 20,600 | -0.01(-0.11%) |
Feb 11, 2021 | 8.950 | 9.050 | 8.950 | 8.980 | 30,023 | +0.03(+0.34%) |
Feb 10, 2021 | 8.890 | 8.970 | 8.883 | 8.950 | 63,770 | +0.06(+0.67%) |
Feb 09, 2021 | 8.750 | 8.910 | 8.750 | 8.890 | 22,279 | +0.13(+1.48%) |
Feb 08, 2021 | 8.660 | 8.790 | 8.660 | 8.760 | 74,606 | +0.04(+0.46%) |
Feb 05, 2021 | 8.610 | 8.720 | 8.610 | 8.720 | 19,800 | +0.10(+1.16%) |
Feb 04, 2021 | 8.610 | 8.660 | 8.580 | 8.620 | 74,877 | -0.05(-0.58%) |
Feb 03, 2021 | 8.590 | 8.730 | 8.590 | 8.670 | 35,293 | +0.07(+0.81%) |
Feb 02, 2021 | 8.540 | 8.660 | 8.540 | 8.600 | 44,103 | +0.10(+1.18%) |