Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.656 | 8.727 | 8.624 | 8.672 | 149,991 | -0.02(-0.18%) |
Apr 29, 2021 | 8.799 | 8.862 | 8.680 | 8.687 | 128,046 | -0.01(-0.09%) |
Apr 28, 2021 | 8.743 | 8.775 | 8.680 | 8.695 | 94,848 | -0.02(-0.18%) |
Apr 27, 2021 | 8.735 | 8.814 | 8.672 | 8.711 | 170,192 | -0.06(-0.63%) |
Apr 26, 2021 | 8.846 | 8.910 | 8.735 | 8.767 | 121,646 | +0.00(+0.00%) |
Apr 23, 2021 | 8.775 | 8.868 | 8.695 | 8.767 | 184,905 | +0.05(+0.55%) |
Apr 22, 2021 | 8.806 | 8.862 | 8.703 | 8.719 | 186,426 | -0.05(-0.54%) |
Apr 21, 2021 | 8.767 | 8.949 | 8.727 | 8.767 | 174,525 | -0.02(-0.27%) |
Apr 20, 2021 | 8.783 | 8.878 | 8.711 | 8.791 | 119,213 | +0.01(+0.09%) |
Apr 19, 2021 | 8.783 | 8.806 | 8.650 | 8.783 | 222,766 | +0.00(+0.00%) |
Apr 16, 2021 | 8.862 | 8.925 | 8.703 | 8.783 | 193,224 | -0.02(-0.18%) |
Apr 15, 2021 | 8.719 | 8.806 | 8.640 | 8.799 | 124,249 | +0.13(+1.46%) |
Apr 14, 2021 | 8.767 | 8.885 | 8.664 | 8.672 | 162,255 | -0.07(-0.82%) |
Apr 13, 2021 | 8.687 | 8.799 | 8.600 | 8.743 | 152,318 | +0.06(+0.64%) |
Apr 12, 2021 | 8.600 | 8.719 | 8.529 | 8.687 | 137,465 | +0.06(+0.74%) |
Apr 09, 2021 | 8.568 | 8.672 | 8.497 | 8.624 | 188,182 | +0.06(+0.65%) |
Apr 08, 2021 | 8.687 | 8.830 | 8.521 | 8.568 | 303,940 | -0.16(-1.82%) |
Apr 07, 2021 | 8.649 | 8.782 | 8.610 | 8.727 | 368,462 | -0.01(-0.09%) |
Apr 06, 2021 | 8.751 | 8.915 | 8.704 | 8.735 | 417,959 | +0.03(+0.36%) |
Apr 05, 2021 | 8.860 | 9.025 | 8.524 | 8.704 | 417,598 | -0.14(-1.59%) |
Apr 01, 2021 | 8.391 | 8.868 | 8.359 | 8.845 | 475,275 | +0.53(+6.40%) |
Mar 31, 2021 | 8.242 | 8.438 | 8.195 | 8.312 | 569,674 | +0.09(+1.05%) |
Mar 30, 2021 | 8.164 | 8.391 | 8.093 | 8.226 | 248,384 | +0.13(+1.55%) |
Mar 29, 2021 | 8.218 | 8.367 | 7.976 | 8.101 | 764,316 | -0.12(-1.43%) |
Mar 26, 2021 | 8.187 | 8.344 | 8.070 | 8.218 | 247,219 | +0.14(+1.74%) |
Mar 25, 2021 | 8.031 | 8.829 | 7.913 | 8.078 | 799,849 | -0.05(-0.58%) |
Mar 24, 2021 | 8.117 | 8.492 | 8.062 | 8.124 | 331,989 | +0.10(+1.27%) |
Mar 23, 2021 | 8.015 | 8.179 | 7.960 | 8.023 | 276,220 | -0.03(-0.39%) |
Mar 22, 2021 | 7.999 | 8.117 | 7.788 | 8.054 | 471,581 | +0.09(+1.08%) |
Mar 19, 2021 | 8.273 | 8.508 | 7.968 | 7.968 | 1,427,358 | -0.47(-5.57%) |
Mar 18, 2021 | 8.625 | 8.719 | 8.406 | 8.438 | 354,442 | -0.23(-2.62%) |
Mar 17, 2021 | 8.555 | 8.711 | 8.477 | 8.665 | 255,070 | +0.07(+0.82%) |
Mar 16, 2021 | 8.821 | 8.845 | 8.563 | 8.594 | 238,400 | -0.25(-2.83%) |
Mar 15, 2021 | 8.868 | 8.993 | 8.688 | 8.845 | 344,767 | -0.08(-0.88%) |
Mar 12, 2021 | 8.711 | 8.938 | 8.711 | 8.923 | 227,033 | +0.22(+2.52%) |
Mar 11, 2021 | 8.531 | 8.704 | 8.391 | 8.704 | 272,594 | +0.16(+1.92%) |
Mar 10, 2021 | 8.344 | 8.582 | 8.305 | 8.539 | 233,013 | +0.12(+1.39%) |
Mar 09, 2021 | 8.852 | 8.852 | 8.398 | 8.422 | 395,287 | -0.38(-4.36%) |
Mar 08, 2021 | 8.531 | 8.876 | 8.516 | 8.805 | 589,698 | +0.29(+3.40%) |
Mar 05, 2021 | 8.524 | 8.524 | 8.265 | 8.516 | 233,932 | +0.15(+1.78%) |
Mar 04, 2021 | 8.555 | 8.662 | 8.273 | 8.367 | 257,656 | -0.18(-2.11%) |
Mar 03, 2021 | 8.203 | 8.594 | 8.203 | 8.547 | 224,383 | +0.40(+4.90%) |
Mar 02, 2021 | 7.984 | 8.218 | 7.843 | 8.148 | 293,442 | +0.15(+1.86%) |
Mar 01, 2021 | 8.093 | 8.218 | 7.937 | 7.999 | 288,311 | +0.05(+0.59%) |
Feb 26, 2021 | 8.367 | 8.602 | 7.952 | 7.952 | 516,158 | -0.44(-5.22%) |
Feb 25, 2021 | 8.719 | 8.970 | 8.281 | 8.391 | 331,756 | -0.27(-3.16%) |
Feb 24, 2021 | 8.516 | 8.688 | 8.485 | 8.665 | 351,134 | +0.23(+2.69%) |
Feb 23, 2021 | 8.132 | 8.492 | 8.117 | 8.438 | 491,371 | +0.31(+3.85%) |
Feb 22, 2021 | 7.929 | 8.187 | 7.866 | 8.124 | 192,045 | +0.18(+2.27%) |
Feb 19, 2021 | 7.913 | 7.952 | 7.772 | 7.944 | 231,121 | +0.05(+0.69%) |
Feb 18, 2021 | 7.882 | 7.991 | 7.827 | 7.890 | 240,128 | -0.05(-0.69%) |
Feb 17, 2021 | 7.851 | 8.046 | 7.843 | 7.944 | 192,741 | +0.05(+0.59%) |
Feb 16, 2021 | 7.944 | 8.031 | 7.858 | 7.897 | 260,330 | +0.02(+0.20%) |
Feb 12, 2021 | 8.038 | 8.109 | 7.506 | 7.882 | 354,923 | -0.23(-2.80%) |
Feb 11, 2021 | 8.148 | 8.336 | 8.046 | 8.109 | 279,735 | -0.05(-0.58%) |
Feb 10, 2021 | 8.171 | 8.367 | 8.117 | 8.156 | 200,098 | -0.01(-0.10%) |
Feb 09, 2021 | 8.046 | 8.195 | 7.937 | 8.164 | 240,118 | +0.13(+1.56%) |
Feb 08, 2021 | 7.843 | 8.046 | 7.835 | 8.038 | 168,367 | +0.22(+2.80%) |
Feb 05, 2021 | 7.827 | 7.827 | 7.717 | 7.819 | 229,332 | +0.04(+0.50%) |
Feb 04, 2021 | 7.592 | 7.851 | 7.592 | 7.780 | 193,470 | +0.20(+2.58%) |
Feb 03, 2021 | 7.561 | 7.616 | 7.483 | 7.584 | 154,121 | +0.02(+0.31%) |
Feb 02, 2021 | 7.514 | 7.616 | 7.483 | 7.561 | 243,874 | +0.05(+0.62%) |