Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.890 | 7.900 | 7.540 | 7.770 | 2,599,300 | -0.19(-2.39%) |
Apr 29, 2021 | 8.000 | 8.080 | 7.760 | 7.960 | 2,302,669 | -0.04(-0.50%) |
Apr 28, 2021 | 8.150 | 8.180 | 7.840 | 8.000 | 2,746,320 | -0.18(-2.20%) |
Apr 27, 2021 | 8.090 | 8.190 | 7.990 | 8.180 | 1,769,171 | +0.03(+0.37%) |
Apr 26, 2021 | 8.280 | 8.320 | 8.120 | 8.150 | 1,181,561 | -0.03(-0.37%) |
Apr 23, 2021 | 8.450 | 8.450 | 8.180 | 8.180 | 1,458,400 | -0.29(-3.42%) |
Apr 22, 2021 | 8.700 | 8.810 | 8.380 | 8.470 | 1,360,979 | -0.26(-2.98%) |
Apr 21, 2021 | 8.360 | 8.760 | 8.270 | 8.730 | 2,547,590 | +0.41(+4.93%) |
Apr 20, 2021 | 8.330 | 8.440 | 8.200 | 8.320 | 2,460,236 | -0.10(-1.19%) |
Apr 19, 2021 | 8.550 | 8.590 | 8.340 | 8.420 | 2,437,556 | -0.19(-2.21%) |
Apr 16, 2021 | 8.270 | 8.680 | 8.175 | 8.610 | 3,037,200 | +0.47(+5.77%) |
Apr 15, 2021 | 8.030 | 8.180 | 7.880 | 8.140 | 1,535,796 | +0.20(+2.52%) |
Apr 14, 2021 | 7.610 | 8.120 | 7.557 | 7.940 | 2,896,848 | +0.33(+4.34%) |
Apr 13, 2021 | 7.540 | 7.690 | 7.450 | 7.610 | 1,680,942 | +0.02(+0.26%) |
Apr 12, 2021 | 7.500 | 7.850 | 7.445 | 7.590 | 3,174,719 | +0.06(+0.80%) |
Apr 09, 2021 | 7.240 | 7.730 | 7.202 | 7.530 | 5,541,200 | +0.27(+3.72%) |
Apr 08, 2021 | 7.520 | 7.530 | 6.880 | 7.260 | 8,806,017 | -0.25(-3.33%) |
Apr 07, 2021 | 8.790 | 8.880 | 7.410 | 7.510 | 12,735,599 | -1.57(-17.29%) |
Apr 06, 2021 | 9.000 | 9.240 | 8.990 | 9.080 | 1,103,809 | +0.11(+1.23%) |
Apr 05, 2021 | 8.850 | 8.980 | 8.680 | 8.970 | 1,068,050 | +0.13(+1.47%) |
Apr 01, 2021 | 9.040 | 9.090 | 8.800 | 8.840 | 1,041,600 | -0.21(-2.32%) |
Mar 31, 2021 | 9.090 | 9.110 | 8.755 | 9.050 | 1,499,345 | -0.01(-0.11%) |
Mar 30, 2021 | 9.120 | 9.180 | 8.950 | 9.060 | 950,861 | -0.05(-0.55%) |
Mar 29, 2021 | 8.920 | 9.220 | 8.920 | 9.110 | 1,813,871 | +0.19(+2.13%) |
Mar 26, 2021 | 8.800 | 8.950 | 8.585 | 8.920 | 1,675,200 | +0.29(+3.36%) |
Mar 25, 2021 | 8.460 | 8.725 | 8.190 | 8.630 | 1,719,668 | +0.12(+1.41%) |
Mar 24, 2021 | 8.540 | 8.880 | 8.510 | 8.510 | 1,940,195 | +0.03(+0.35%) |
Mar 23, 2021 | 8.870 | 8.920 | 8.350 | 8.480 | 2,061,035 | -0.53(-5.88%) |
Mar 22, 2021 | 9.260 | 9.319 | 8.870 | 9.010 | 1,264,816 | -0.21(-2.28%) |
Mar 19, 2021 | 9.290 | 9.510 | 8.810 | 9.220 | 4,095,100 | -0.03(-0.32%) |
Mar 18, 2021 | 9.320 | 9.850 | 9.180 | 9.250 | 3,790,025 | -0.06(-0.64%) |
Mar 17, 2021 | 9.100 | 9.420 | 8.955 | 9.310 | 1,737,058 | +0.22(+2.42%) |
Mar 16, 2021 | 9.000 | 9.240 | 8.780 | 9.090 | 2,185,547 | +0.00(+0.00%) |
Mar 15, 2021 | 8.530 | 9.190 | 8.470 | 9.090 | 3,524,066 | +0.57(+6.69%) |
Mar 12, 2021 | 8.350 | 8.590 | 8.270 | 8.520 | 1,463,800 | +0.19(+2.28%) |
Mar 11, 2021 | 8.550 | 8.680 | 8.220 | 8.330 | 1,761,330 | -0.21(-2.46%) |
Mar 10, 2021 | 8.320 | 8.550 | 8.250 | 8.540 | 1,716,067 | +0.23(+2.77%) |
Mar 09, 2021 | 8.170 | 8.360 | 7.980 | 8.310 | 1,884,571 | +0.16(+1.96%) |
Mar 08, 2021 | 7.890 | 8.180 | 7.640 | 8.150 | 2,453,074 | +0.41(+5.30%) |
Mar 05, 2021 | 7.810 | 7.935 | 7.479 | 7.740 | 2,312,800 | -0.05(-0.64%) |
Mar 04, 2021 | 7.660 | 7.990 | 7.660 | 7.790 | 2,320,661 | +0.12(+1.56%) |
Mar 03, 2021 | 7.510 | 7.680 | 7.380 | 7.670 | 2,199,575 | +0.25(+3.37%) |
Mar 02, 2021 | 7.650 | 7.690 | 7.400 | 7.420 | 1,442,790 | -0.17(-2.24%) |
Mar 01, 2021 | 7.290 | 7.590 | 7.230 | 7.590 | 2,252,267 | +0.41(+5.71%) |
Feb 26, 2021 | 8.000 | 8.000 | 7.080 | 7.180 | 5,750,500 | -1.05(-12.76%) |
Feb 25, 2021 | 7.790 | 8.810 | 7.710 | 8.230 | 6,452,068 | +0.50(+6.47%) |
Feb 24, 2021 | 7.540 | 7.760 | 7.470 | 7.730 | 3,486,073 | +0.22(+2.93%) |
Feb 23, 2021 | 7.600 | 7.650 | 7.280 | 7.510 | 1,524,488 | -0.08(-1.05%) |
Feb 22, 2021 | 7.200 | 7.740 | 7.200 | 7.590 | 3,861,139 | +0.40(+5.56%) |
Feb 19, 2021 | 7.050 | 7.210 | 7.015 | 7.190 | 2,945,500 | +0.24(+3.45%) |
Feb 18, 2021 | 7.520 | 7.550 | 6.950 | 6.950 | 3,419,486 | -0.65(-8.55%) |
Feb 17, 2021 | 7.610 | 7.740 | 7.440 | 7.600 | 1,279,703 | -0.02(-0.26%) |
Feb 16, 2021 | 7.910 | 8.050 | 7.470 | 7.620 | 2,621,493 | -0.11(-1.42%) |
Feb 12, 2021 | 7.630 | 7.820 | 7.555 | 7.730 | 2,050,500 | +0.11(+1.44%) |
Feb 11, 2021 | 7.930 | 7.950 | 7.500 | 7.620 | 2,440,148 | -0.23(-2.93%) |
Feb 10, 2021 | 8.020 | 8.050 | 7.510 | 7.850 | 3,097,410 | -0.11(-1.38%) |
Feb 09, 2021 | 7.680 | 8.130 | 7.660 | 7.960 | 2,314,454 | +0.33(+4.33%) |
Feb 08, 2021 | 7.210 | 7.710 | 7.200 | 7.630 | 1,649,661 | +0.44(+6.12%) |
Feb 05, 2021 | 7.290 | 7.390 | 7.110 | 7.190 | 1,326,300 | -0.05(-0.69%) |
Feb 04, 2021 | 6.920 | 7.300 | 6.880 | 7.240 | 1,974,049 | +0.32(+4.62%) |
Feb 03, 2021 | 7.260 | 7.320 | 6.810 | 6.920 | 2,748,762 | -0.37(-5.08%) |
Feb 02, 2021 | 7.250 | 7.560 | 7.240 | 7.290 | 1,580,088 | +0.06(+0.83%) |