Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.828 | 8.034 | 7.655 | 7.704 | 1,177,867 | -0.31(-3.81%) |
Apr 29, 2021 | 8.117 | 8.208 | 7.919 | 8.010 | 787,476 | -0.05(-0.61%) |
Apr 28, 2021 | 7.803 | 8.092 | 7.779 | 8.059 | 679,600 | +0.31(+4.05%) |
Apr 27, 2021 | 7.762 | 7.820 | 7.564 | 7.746 | 1,363,139 | -0.03(-0.42%) |
Apr 26, 2021 | 7.647 | 7.869 | 7.647 | 7.779 | 1,354,032 | +0.19(+2.50%) |
Apr 23, 2021 | 7.597 | 7.737 | 7.515 | 7.589 | 882,188 | +0.01(+0.11%) |
Apr 22, 2021 | 7.655 | 7.684 | 7.506 | 7.581 | 759,564 | -0.07(-0.86%) |
Apr 21, 2021 | 7.391 | 7.655 | 7.317 | 7.647 | 741,823 | +0.16(+2.20%) |
Apr 20, 2021 | 7.721 | 7.721 | 7.391 | 7.482 | 979,790 | -0.31(-3.92%) |
Apr 19, 2021 | 7.762 | 7.828 | 7.688 | 7.787 | 844,222 | +0.03(+0.43%) |
Apr 16, 2021 | 7.878 | 7.944 | 7.713 | 7.754 | 629,666 | -0.06(-0.74%) |
Apr 15, 2021 | 7.927 | 7.952 | 7.704 | 7.812 | 991,604 | -0.09(-1.15%) |
Apr 14, 2021 | 7.680 | 8.047 | 7.680 | 7.902 | 1,195,255 | +0.26(+3.34%) |
Apr 13, 2021 | 7.671 | 7.697 | 7.527 | 7.647 | 1,092,758 | -0.07(-0.96%) |
Apr 12, 2021 | 7.795 | 7.853 | 7.680 | 7.721 | 730,646 | -0.02(-0.32%) |
Apr 09, 2021 | 7.828 | 7.836 | 7.717 | 7.746 | 756,230 | -0.10(-1.26%) |
Apr 08, 2021 | 7.812 | 7.845 | 7.647 | 7.845 | 1,077,975 | +0.01(+0.11%) |
Apr 07, 2021 | 7.927 | 7.960 | 7.820 | 7.836 | 811,980 | -0.07(-0.84%) |
Apr 06, 2021 | 8.043 | 8.282 | 7.882 | 7.902 | 1,127,586 | -0.14(-1.74%) |
Apr 05, 2021 | 8.084 | 8.084 | 7.886 | 8.043 | 1,249,280 | -0.02(-0.31%) |
Apr 01, 2021 | 7.952 | 8.067 | 7.828 | 8.067 | 952,986 | +0.24(+3.06%) |
Mar 31, 2021 | 7.762 | 7.869 | 7.614 | 7.828 | 1,755,472 | +0.07(+0.85%) |
Mar 30, 2021 | 7.704 | 7.919 | 7.696 | 7.762 | 888,982 | -0.03(-0.42%) |
Mar 29, 2021 | 7.977 | 8.079 | 7.721 | 7.795 | 1,469,558 | -0.31(-3.87%) |
Mar 26, 2021 | 8.026 | 8.125 | 7.894 | 8.109 | 1,079,550 | +0.21(+2.61%) |
Mar 25, 2021 | 7.704 | 7.931 | 7.498 | 7.902 | 1,138,836 | +0.10(+1.27%) |
Mar 24, 2021 | 7.911 | 8.216 | 7.795 | 7.803 | 1,406,465 | +0.03(+0.42%) |
Mar 23, 2021 | 7.845 | 7.935 | 7.696 | 7.770 | 1,779,250 | -0.25(-3.09%) |
Mar 22, 2021 | 8.166 | 8.232 | 7.935 | 8.018 | 781,217 | -0.18(-2.21%) |
Mar 19, 2021 | 8.084 | 8.373 | 7.906 | 8.199 | 3,245,318 | +0.12(+1.53%) |
Mar 18, 2021 | 8.331 | 8.455 | 8.014 | 8.076 | 1,270,849 | -0.27(-3.26%) |
Mar 17, 2021 | 8.274 | 8.447 | 8.265 | 8.348 | 1,046,716 | -0.05(-0.59%) |
Mar 16, 2021 | 8.472 | 8.513 | 8.261 | 8.397 | 1,487,329 | -0.13(-1.55%) |
Mar 15, 2021 | 8.546 | 8.653 | 8.456 | 8.529 | 1,135,329 | -0.11(-1.24%) |
Mar 12, 2021 | 8.694 | 8.756 | 8.513 | 8.636 | 1,040,756 | -0.04(-0.48%) |
Mar 11, 2021 | 8.727 | 8.727 | 8.547 | 8.678 | 1,237,323 | +0.02(+0.29%) |
Mar 10, 2021 | 8.430 | 8.726 | 8.397 | 8.653 | 2,061,667 | +0.21(+2.54%) |
Mar 09, 2021 | 8.678 | 8.711 | 8.422 | 8.439 | 1,535,913 | -0.23(-2.66%) |
Mar 08, 2021 | 8.843 | 8.867 | 8.496 | 8.669 | 2,003,338 | -0.16(-1.78%) |
Mar 05, 2021 | 8.851 | 8.900 | 8.480 | 8.826 | 1,692,366 | +0.20(+2.29%) |
Mar 04, 2021 | 8.571 | 8.900 | 8.307 | 8.628 | 2,040,626 | +0.04(+0.48%) |
Mar 03, 2021 | 8.793 | 8.892 | 8.554 | 8.587 | 1,483,208 | -0.01(-0.10%) |
Mar 02, 2021 | 8.793 | 8.876 | 8.562 | 8.595 | 1,033,857 | -0.21(-2.34%) |
Mar 01, 2021 | 8.686 | 8.826 | 8.595 | 8.801 | 1,625,462 | +0.30(+3.49%) |
Feb 26, 2021 | 8.439 | 8.612 | 8.208 | 8.505 | 1,598,413 | +0.00(+0.00%) |
Feb 25, 2021 | 8.463 | 8.909 | 8.430 | 8.505 | 1,670,193 | -0.14(-1.62%) |
Feb 24, 2021 | 8.282 | 8.669 | 8.191 | 8.645 | 1,214,237 | +0.40(+4.90%) |
Feb 23, 2021 | 8.274 | 8.397 | 7.630 | 8.241 | 1,771,924 | -0.25(-2.92%) |
Feb 22, 2021 | 8.315 | 8.822 | 8.315 | 8.488 | 1,554,234 | +0.12(+1.38%) |
Feb 19, 2021 | 8.125 | 8.496 | 8.117 | 8.373 | 1,770,559 | +0.22(+2.73%) |
Feb 18, 2021 | 8.216 | 8.340 | 8.109 | 8.150 | 839,697 | -0.10(-1.20%) |
Feb 17, 2021 | 8.224 | 8.315 | 8.104 | 8.249 | 748,067 | +0.03(+0.40%) |
Feb 16, 2021 | 8.224 | 8.434 | 8.125 | 8.216 | 1,095,088 | +0.12(+1.53%) |
Feb 12, 2021 | 7.812 | 8.133 | 7.737 | 8.092 | 721,801 | +0.21(+2.72%) |
Feb 11, 2021 | 8.084 | 8.084 | 7.647 | 7.878 | 1,010,657 | -0.20(-2.45%) |
Feb 10, 2021 | 8.010 | 8.166 | 7.890 | 8.076 | 752,438 | +0.07(+0.93%) |
Feb 09, 2021 | 7.977 | 8.228 | 7.902 | 8.001 | 850,512 | -0.07(-0.82%) |
Feb 08, 2021 | 7.944 | 8.109 | 7.911 | 8.067 | 777,620 | +0.18(+2.30%) |
Feb 05, 2021 | 7.845 | 7.980 | 7.795 | 7.886 | 831,514 | +0.05(+0.68%) |
Feb 04, 2021 | 7.718 | 7.865 | 7.621 | 7.832 | 638,187 | +0.17(+2.23%) |
Feb 03, 2021 | 7.467 | 7.670 | 7.377 | 7.662 | 708,073 | +0.22(+2.95%) |
Feb 02, 2021 | 7.556 | 7.588 | 7.361 | 7.442 | 799,190 | +0.08(+1.10%) |