Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.250 | 8.300 | 7.660 | 7.735 | 997,800 | -0.49(-5.90%) |
Apr 29, 2021 | 7.970 | 8.320 | 7.890 | 8.220 | 844,361 | +0.27(+3.40%) |
Apr 28, 2021 | 7.950 | 8.210 | 7.810 | 7.950 | 638,402 | +0.03(+0.38%) |
Apr 27, 2021 | 8.160 | 8.360 | 7.840 | 7.920 | 849,458 | -0.30(-3.65%) |
Apr 26, 2021 | 8.120 | 8.300 | 8.040 | 8.220 | 712,572 | +0.15(+1.86%) |
Apr 23, 2021 | 8.230 | 8.390 | 7.910 | 8.070 | 776,100 | -0.14(-1.71%) |
Apr 22, 2021 | 8.200 | 8.520 | 7.930 | 8.210 | 1,025,066 | +0.04(+0.49%) |
Apr 21, 2021 | 7.880 | 8.380 | 7.750 | 8.170 | 1,429,885 | +0.33(+4.21%) |
Apr 20, 2021 | 7.340 | 7.940 | 7.340 | 7.840 | 1,311,224 | +0.46(+6.23%) |
Apr 19, 2021 | 7.390 | 7.640 | 7.280 | 7.380 | 1,178,644 | -0.11(-1.47%) |
Apr 16, 2021 | 7.940 | 7.960 | 7.320 | 7.490 | 1,305,700 | -0.33(-4.22%) |
Apr 15, 2021 | 7.270 | 7.880 | 7.230 | 7.820 | 1,090,896 | +0.55(+7.57%) |
Apr 14, 2021 | 7.120 | 7.680 | 7.110 | 7.270 | 905,212 | +0.19(+2.68%) |
Apr 13, 2021 | 6.880 | 7.100 | 6.710 | 7.080 | 994,040 | +0.25(+3.66%) |
Apr 12, 2021 | 7.010 | 7.010 | 6.680 | 6.830 | 874,660 | -0.20(-2.84%) |
Apr 09, 2021 | 7.090 | 7.120 | 6.830 | 7.030 | 634,500 | -0.03(-0.42%) |
Apr 08, 2021 | 6.960 | 7.240 | 6.910 | 7.060 | 1,025,514 | +0.27(+3.98%) |
Apr 07, 2021 | 7.010 | 7.170 | 6.770 | 6.790 | 597,097 | -0.24(-3.41%) |
Apr 06, 2021 | 7.570 | 7.640 | 7.010 | 7.030 | 1,242,638 | -0.62(-8.10%) |
Apr 05, 2021 | 7.110 | 7.670 | 7.070 | 7.650 | 898,338 | +0.66(+9.44%) |
Apr 01, 2021 | 7.010 | 7.240 | 6.890 | 6.990 | 664,200 | +0.10(+1.45%) |
Mar 31, 2021 | 6.660 | 7.020 | 6.610 | 6.890 | 1,489,986 | +0.15(+2.23%) |
Mar 30, 2021 | 6.900 | 6.950 | 6.510 | 6.740 | 943,134 | -0.06(-0.88%) |
Mar 29, 2021 | 7.220 | 7.320 | 6.740 | 6.800 | 1,323,396 | -0.69(-9.21%) |
Mar 26, 2021 | 7.800 | 7.870 | 7.260 | 7.490 | 927,900 | -0.22(-2.85%) |
Mar 25, 2021 | 7.390 | 7.830 | 7.190 | 7.710 | 1,107,474 | +0.27(+3.63%) |
Mar 24, 2021 | 7.800 | 7.850 | 7.410 | 7.440 | 1,967,515 | -0.29(-3.75%) |
Mar 23, 2021 | 8.140 | 8.200 | 7.590 | 7.730 | 2,375,693 | -0.48(-5.85%) |
Mar 22, 2021 | 7.970 | 8.300 | 7.680 | 8.210 | 1,384,870 | +0.02(+0.24%) |
Mar 19, 2021 | 8.500 | 8.530 | 7.875 | 8.190 | 8,276,900 | -0.26(-3.08%) |
Mar 18, 2021 | 8.880 | 9.070 | 8.430 | 8.450 | 1,570,055 | -0.51(-5.69%) |
Mar 17, 2021 | 8.800 | 9.040 | 8.520 | 8.960 | 927,287 | +0.07(+0.79%) |
Mar 16, 2021 | 9.500 | 9.590 | 8.850 | 8.890 | 1,179,821 | -0.62(-6.52%) |
Mar 15, 2021 | 9.080 | 9.840 | 8.950 | 9.510 | 1,609,418 | +0.55(+6.14%) |
Mar 12, 2021 | 8.960 | 9.060 | 8.650 | 8.960 | 697,800 | -0.06(-0.67%) |
Mar 11, 2021 | 9.220 | 9.420 | 8.850 | 9.020 | 1,047,647 | -0.19(-2.06%) |
Mar 10, 2021 | 8.860 | 9.440 | 8.760 | 9.210 | 1,734,723 | +0.41(+4.66%) |
Mar 09, 2021 | 8.430 | 8.950 | 8.430 | 8.800 | 1,077,514 | +0.42(+5.01%) |
Mar 08, 2021 | 8.500 | 8.650 | 8.170 | 8.380 | 977,221 | -0.07(-0.83%) |
Mar 05, 2021 | 8.420 | 8.480 | 7.550 | 8.450 | 1,228,300 | +0.26(+3.17%) |
Mar 04, 2021 | 8.330 | 8.530 | 7.910 | 8.190 | 1,226,507 | -0.22(-2.62%) |
Mar 03, 2021 | 8.560 | 8.730 | 8.110 | 8.410 | 980,760 | -0.17(-1.98%) |
Mar 02, 2021 | 8.440 | 9.090 | 8.270 | 8.580 | 1,899,431 | +0.38(+4.63%) |
Mar 01, 2021 | 8.680 | 8.680 | 8.050 | 8.200 | 1,196,827 | -0.24(-2.84%) |
Feb 26, 2021 | 8.270 | 8.500 | 8.030 | 8.440 | 1,181,000 | +0.15(+1.81%) |
Feb 25, 2021 | 8.790 | 9.330 | 8.090 | 8.290 | 2,138,719 | -0.28(-3.27%) |
Feb 24, 2021 | 8.100 | 8.696 | 8.100 | 8.570 | 1,025,009 | +0.30(+3.63%) |
Feb 23, 2021 | 8.010 | 8.950 | 7.780 | 8.270 | 1,891,421 | +0.05(+0.61%) |
Feb 22, 2021 | 8.020 | 8.590 | 7.750 | 8.220 | 1,675,188 | +0.41(+5.25%) |
Feb 19, 2021 | 7.880 | 8.160 | 7.640 | 7.810 | 942,400 | +0.01(+0.13%) |
Feb 18, 2021 | 7.990 | 8.130 | 7.770 | 7.800 | 875,535 | -0.17(-2.13%) |
Feb 17, 2021 | 8.000 | 8.130 | 7.660 | 7.970 | 1,890,342 | -0.10(-1.24%) |
Feb 16, 2021 | 8.410 | 8.480 | 7.810 | 8.070 | 1,221,782 | -0.26(-3.12%) |
Feb 12, 2021 | 8.510 | 8.620 | 8.180 | 8.330 | 695,300 | -0.17(-2.00%) |
Feb 11, 2021 | 8.790 | 8.880 | 8.260 | 8.500 | 1,139,000 | -0.20(-2.30%) |
Feb 10, 2021 | 8.990 | 9.100 | 8.480 | 8.700 | 1,349,455 | -0.15(-1.69%) |
Feb 09, 2021 | 8.750 | 9.050 | 8.380 | 8.850 | 1,314,955 | +0.15(+1.72%) |
Feb 08, 2021 | 8.160 | 8.800 | 8.110 | 8.700 | 1,675,717 | +0.60(+7.41%) |
Feb 05, 2021 | 7.900 | 8.330 | 7.620 | 8.100 | 2,128,500 | +0.44(+5.74%) |
Feb 04, 2021 | 7.690 | 8.010 | 7.470 | 7.660 | 1,921,112 | +0.05(+0.66%) |
Feb 03, 2021 | 7.850 | 7.940 | 7.310 | 7.610 | 2,372,687 | +0.00(+0.00%) |
Feb 02, 2021 | 8.450 | 8.630 | 7.590 | 7.610 | 3,918,393 | -0.86(-10.15%) |