Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.174 | 8.182 | 8.143 | 8.174 | 589,061 | +0.00(+0.00%) |
Apr 29, 2021 | 8.135 | 8.174 | 8.127 | 8.174 | 691,921 | +0.04(+0.54%) |
Apr 28, 2021 | 8.138 | 8.138 | 8.071 | 8.131 | 1,030,301 | +0.01(+0.10%) |
Apr 27, 2021 | 8.146 | 8.162 | 8.115 | 8.123 | 699,289 | -0.04(-0.49%) |
Apr 26, 2021 | 8.115 | 8.170 | 8.091 | 8.162 | 953,567 | +0.06(+0.78%) |
Apr 23, 2021 | 8.123 | 8.131 | 8.091 | 8.099 | 706,553 | +0.00(+0.00%) |
Apr 22, 2021 | 8.099 | 8.154 | 8.067 | 8.099 | 819,893 | +0.00(+0.00%) |
Apr 21, 2021 | 8.107 | 8.131 | 8.083 | 8.099 | 722,552 | +0.00(+0.00%) |
Apr 20, 2021 | 8.067 | 8.131 | 8.059 | 8.099 | 886,972 | +0.03(+0.39%) |
Apr 19, 2021 | 8.123 | 8.154 | 8.059 | 8.067 | 1,235,777 | -0.07(-0.88%) |
Apr 16, 2021 | 8.123 | 8.170 | 8.099 | 8.138 | 974,313 | +0.05(+0.59%) |
Apr 15, 2021 | 8.059 | 8.099 | 8.027 | 8.091 | 840,079 | +0.02(+0.30%) |
Apr 14, 2021 | 8.019 | 8.091 | 7.964 | 8.067 | 1,246,913 | +0.06(+0.69%) |
Apr 13, 2021 | 7.956 | 8.051 | 7.940 | 8.011 | 1,174,759 | +0.06(+0.70%) |
Apr 12, 2021 | 7.916 | 7.972 | 7.908 | 7.956 | 1,543,085 | +0.06(+0.70%) |
Apr 09, 2021 | 7.916 | 7.916 | 7.884 | 7.900 | 911,592 | -0.01(-0.10%) |
Apr 08, 2021 | 7.892 | 7.908 | 7.868 | 7.908 | 846,844 | +0.02(+0.20%) |
Apr 07, 2021 | 7.876 | 7.924 | 7.861 | 7.892 | 1,099,656 | +0.02(+0.20%) |
Apr 06, 2021 | 7.900 | 7.900 | 7.861 | 7.876 | 1,134,160 | -0.02(-0.20%) |
Apr 05, 2021 | 7.853 | 7.900 | 7.845 | 7.892 | 1,305,499 | +0.06(+0.71%) |
Apr 01, 2021 | 7.861 | 7.861 | 7.797 | 7.837 | 993,835 | -0.01(-0.10%) |
Mar 31, 2021 | 7.829 | 7.845 | 7.781 | 7.845 | 1,053,261 | +0.04(+0.51%) |
Mar 30, 2021 | 7.876 | 7.884 | 7.765 | 7.805 | 905,209 | -0.05(-0.66%) |
Mar 29, 2021 | 7.849 | 7.880 | 7.841 | 7.857 | 1,423,510 | +0.03(+0.40%) |
Mar 26, 2021 | 7.864 | 7.864 | 7.754 | 7.825 | 1,286,108 | +0.01(+0.10%) |
Mar 25, 2021 | 7.770 | 7.833 | 7.754 | 7.817 | 1,091,649 | +0.06(+0.81%) |
Mar 24, 2021 | 7.762 | 7.786 | 7.738 | 7.754 | 957,145 | +0.02(+0.31%) |
Mar 23, 2021 | 7.754 | 7.793 | 7.722 | 7.730 | 1,029,888 | -0.02(-0.20%) |
Mar 22, 2021 | 7.833 | 7.848 | 7.691 | 7.746 | 1,950,822 | -0.08(-1.01%) |
Mar 19, 2021 | 7.825 | 7.849 | 7.778 | 7.825 | 1,493,001 | +0.00(+0.00%) |
Mar 18, 2021 | 7.825 | 7.849 | 7.786 | 7.825 | 1,673,048 | -0.06(-0.70%) |
Mar 17, 2021 | 7.928 | 7.932 | 7.841 | 7.880 | 1,201,050 | -0.05(-0.60%) |
Mar 16, 2021 | 7.967 | 7.967 | 7.896 | 7.928 | 1,159,123 | -0.01(-0.10%) |
Mar 15, 2021 | 7.888 | 7.951 | 7.864 | 7.935 | 2,711,149 | +0.06(+0.80%) |
Mar 12, 2021 | 7.904 | 7.916 | 7.809 | 7.872 | 2,301,050 | -0.03(-0.40%) |
Mar 11, 2021 | 7.928 | 7.979 | 7.880 | 7.904 | 2,067,079 | -0.02(-0.20%) |
Mar 10, 2021 | 7.999 | 8.006 | 7.912 | 7.920 | 2,498,249 | -0.06(-0.79%) |
Mar 09, 2021 | 8.133 | 8.133 | 7.928 | 7.983 | 1,576,747 | -0.06(-0.69%) |
Mar 08, 2021 | 8.062 | 8.101 | 8.030 | 8.038 | 650,236 | +0.03(+0.39%) |
Mar 05, 2021 | 8.030 | 8.085 | 7.943 | 8.006 | 985,530 | +0.00(+0.00%) |
Mar 04, 2021 | 8.141 | 8.204 | 7.975 | 8.006 | 1,380,474 | -0.16(-1.93%) |
Mar 03, 2021 | 8.133 | 8.354 | 8.046 | 8.164 | 1,353,252 | +0.05(+0.58%) |
Mar 02, 2021 | 8.164 | 8.196 | 8.070 | 8.117 | 886,449 | -0.03(-0.39%) |
Mar 01, 2021 | 8.243 | 8.314 | 8.125 | 8.148 | 919,706 | -0.02(-0.19%) |
Feb 26, 2021 | 8.290 | 8.330 | 8.093 | 8.164 | 942,174 | -0.13(-1.52%) |
Feb 25, 2021 | 8.354 | 8.375 | 8.196 | 8.290 | 584,361 | -0.02(-0.24%) |
Feb 24, 2021 | 8.279 | 8.436 | 8.279 | 8.310 | 664,719 | -0.02(-0.19%) |
Feb 23, 2021 | 8.240 | 8.342 | 8.193 | 8.326 | 619,948 | +0.04(+0.47%) |
Feb 22, 2021 | 8.208 | 8.428 | 8.200 | 8.287 | 800,900 | +0.06(+0.76%) |
Feb 19, 2021 | 8.130 | 8.263 | 8.102 | 8.224 | 879,873 | +0.09(+1.06%) |
Feb 18, 2021 | 8.122 | 8.146 | 8.103 | 8.138 | 445,926 | +0.00(+0.00%) |
Feb 17, 2021 | 8.122 | 8.146 | 8.091 | 8.138 | 679,486 | +0.02(+0.29%) |
Feb 16, 2021 | 8.114 | 8.122 | 8.075 | 8.114 | 718,899 | +0.04(+0.49%) |
Feb 12, 2021 | 8.153 | 8.153 | 8.059 | 8.075 | 874,771 | -0.05(-0.58%) |
Feb 11, 2021 | 8.146 | 8.153 | 8.091 | 8.122 | 742,324 | -0.01(-0.10%) |
Feb 10, 2021 | 8.161 | 8.177 | 8.106 | 8.130 | 1,039,599 | -0.01(-0.10%) |
Feb 09, 2021 | 8.106 | 8.169 | 8.083 | 8.138 | 566,222 | +0.04(+0.48%) |
Feb 08, 2021 | 8.098 | 8.138 | 8.075 | 8.098 | 594,969 | +0.02(+0.19%) |
Feb 05, 2021 | 8.091 | 8.114 | 8.075 | 8.083 | 471,442 | +0.00(+0.00%) |
Feb 04, 2021 | 8.067 | 8.091 | 8.028 | 8.083 | 665,855 | +0.02(+0.29%) |
Feb 03, 2021 | 8.106 | 8.106 | 8.038 | 8.059 | 445,443 | +0.01(+0.10%) |
Feb 02, 2021 | 8.067 | 8.114 | 8.028 | 8.051 | 659,208 | +0.01(+0.10%) |