Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.600 | 8.650 | 8.600 | 8.640 | 167,200 | +0.04(+0.49%) |
Apr 29, 2021 | 8.650 | 8.650 | 8.590 | 8.598 | 120,168 | -0.01(-0.14%) |
Apr 28, 2021 | 8.580 | 8.620 | 8.580 | 8.610 | 104,967 | +0.01(+0.12%) |
Apr 27, 2021 | 8.600 | 8.615 | 8.580 | 8.600 | 106,027 | +0.00(+0.00%) |
Apr 26, 2021 | 8.540 | 8.600 | 8.531 | 8.600 | 146,065 | +0.05(+0.58%) |
Apr 23, 2021 | 8.490 | 8.570 | 8.490 | 8.550 | 84,300 | +0.09(+1.00%) |
Apr 22, 2021 | 8.500 | 8.500 | 8.460 | 8.465 | 120,180 | -0.03(-0.29%) |
Apr 21, 2021 | 8.470 | 8.490 | 8.450 | 8.490 | 114,437 | +0.02(+0.24%) |
Apr 20, 2021 | 8.510 | 8.510 | 8.460 | 8.470 | 151,967 | -0.04(-0.47%) |
Apr 19, 2021 | 8.540 | 8.550 | 8.500 | 8.510 | 113,155 | -0.02(-0.23%) |
Apr 16, 2021 | 8.560 | 8.560 | 8.530 | 8.530 | 219,800 | -0.03(-0.35%) |
Apr 15, 2021 | 8.570 | 8.574 | 8.550 | 8.560 | 132,087 | -0.01(-0.12%) |
Apr 14, 2021 | 8.580 | 8.580 | 8.550 | 8.570 | 143,076 | +0.00(+0.00%) |
Apr 13, 2021 | 8.550 | 8.570 | 8.520 | 8.570 | 344,229 | +0.01(+0.12%) |
Apr 12, 2021 | 8.550 | 8.570 | 8.540 | 8.560 | 185,854 | -0.02(-0.23%) |
Apr 09, 2021 | 8.590 | 8.600 | 8.560 | 8.580 | 198,200 | -0.01(-0.12%) |
Apr 08, 2021 | 8.590 | 8.600 | 8.575 | 8.590 | 204,047 | -0.01(-0.12%) |
Apr 07, 2021 | 8.540 | 8.600 | 8.470 | 8.600 | 220,265 | +0.09(+1.06%) |
Apr 06, 2021 | 8.490 | 8.552 | 8.490 | 8.510 | 145,251 | +0.02(+0.24%) |
Apr 05, 2021 | 8.470 | 8.580 | 8.452 | 8.490 | 429,888 | +0.02(+0.24%) |
Apr 01, 2021 | 8.460 | 8.510 | 8.430 | 8.470 | 233,200 | +0.03(+0.36%) |
Mar 31, 2021 | 8.380 | 8.440 | 8.380 | 8.440 | 130,898 | +0.08(+0.96%) |
Mar 30, 2021 | 8.390 | 8.400 | 8.350 | 8.360 | 148,515 | -0.03(-0.36%) |
Mar 29, 2021 | 8.330 | 8.390 | 8.330 | 8.390 | 134,824 | +0.03(+0.36%) |
Mar 26, 2021 | 8.290 | 8.360 | 8.290 | 8.360 | 97,300 | +0.06(+0.72%) |
Mar 25, 2021 | 8.320 | 8.350 | 8.270 | 8.300 | 139,720 | -0.01(-0.12%) |
Mar 24, 2021 | 8.350 | 8.370 | 8.310 | 8.310 | 104,326 | -0.02(-0.24%) |
Mar 23, 2021 | 8.310 | 8.370 | 8.310 | 8.330 | 98,405 | +0.02(+0.24%) |
Mar 22, 2021 | 8.370 | 8.370 | 8.310 | 8.310 | 120,276 | -0.06(-0.72%) |
Mar 19, 2021 | 8.340 | 8.370 | 8.320 | 8.370 | 116,100 | +0.05(+0.60%) |
Mar 18, 2021 | 8.360 | 8.360 | 8.310 | 8.320 | 146,079 | -0.05(-0.60%) |
Mar 17, 2021 | 8.350 | 8.400 | 8.331 | 8.370 | 143,645 | +0.02(+0.24%) |
Mar 16, 2021 | 8.390 | 8.390 | 8.340 | 8.350 | 162,749 | -0.02(-0.24%) |
Mar 15, 2021 | 8.350 | 8.370 | 8.310 | 8.370 | 139,519 | +0.03(+0.36%) |
Mar 12, 2021 | 8.340 | 8.370 | 8.340 | 8.340 | 153,000 | -0.02(-0.24%) |
Mar 11, 2021 | 8.400 | 8.420 | 8.360 | 8.360 | 154,776 | -0.05(-0.59%) |
Mar 10, 2021 | 8.370 | 8.430 | 8.350 | 8.410 | 195,348 | +0.04(+0.48%) |
Mar 09, 2021 | 8.360 | 8.400 | 8.330 | 8.370 | 281,232 | +0.07(+0.84%) |
Mar 08, 2021 | 8.350 | 8.400 | 8.300 | 8.300 | 301,665 | -0.06(-0.72%) |
Mar 05, 2021 | 8.340 | 8.380 | 8.260 | 8.360 | 180,400 | +0.04(+0.48%) |
Mar 04, 2021 | 8.390 | 8.400 | 8.285 | 8.320 | 147,004 | -0.07(-0.83%) |
Mar 03, 2021 | 8.390 | 8.390 | 8.330 | 8.390 | 121,497 | +0.00(+0.00%) |
Mar 02, 2021 | 8.360 | 8.400 | 8.320 | 8.390 | 192,270 | -0.01(-0.12%) |
Mar 01, 2021 | 8.390 | 8.410 | 8.280 | 8.400 | 479,902 | +0.16(+1.94%) |
Feb 26, 2021 | 8.250 | 8.290 | 8.120 | 8.240 | 280,900 | +0.05(+0.61%) |
Feb 25, 2021 | 8.330 | 8.380 | 8.180 | 8.190 | 224,364 | -0.19(-2.27%) |
Feb 24, 2021 | 8.290 | 8.380 | 8.250 | 8.380 | 187,023 | +0.08(+0.96%) |
Feb 23, 2021 | 8.230 | 8.340 | 8.230 | 8.300 | 298,139 | +0.04(+0.48%) |
Feb 22, 2021 | 8.240 | 8.280 | 8.240 | 8.260 | 94,465 | +0.01(+0.12%) |
Feb 19, 2021 | 8.290 | 8.309 | 8.245 | 8.250 | 135,500 | -0.04(-0.48%) |
Feb 18, 2021 | 8.290 | 8.310 | 8.270 | 8.290 | 101,325 | +0.00(+0.00%) |
Feb 17, 2021 | 8.260 | 8.300 | 8.250 | 8.290 | 141,700 | +0.00(+0.00%) |
Feb 16, 2021 | 8.330 | 8.330 | 8.267 | 8.290 | 170,788 | -0.03(-0.36%) |
Feb 12, 2021 | 8.320 | 8.350 | 8.250 | 8.320 | 122,500 | +0.01(+0.12%) |
Feb 11, 2021 | 8.280 | 8.330 | 8.275 | 8.310 | 135,493 | -0.04(-0.48%) |
Feb 10, 2021 | 8.310 | 8.370 | 8.310 | 8.350 | 152,898 | +0.04(+0.48%) |
Feb 09, 2021 | 8.270 | 8.320 | 8.270 | 8.310 | 161,821 | +0.00(+0.00%) |
Feb 08, 2021 | 8.240 | 8.320 | 8.240 | 8.310 | 168,927 | +0.07(+0.85%) |
Feb 05, 2021 | 8.240 | 8.280 | 8.220 | 8.240 | 148,600 | +0.00(+0.00%) |
Feb 04, 2021 | 8.210 | 8.250 | 8.191 | 8.240 | 180,906 | +0.04(+0.49%) |
Feb 03, 2021 | 8.160 | 8.200 | 8.160 | 8.200 | 98,391 | +0.06(+0.74%) |
Feb 02, 2021 | 8.120 | 8.160 | 8.110 | 8.140 | 215,893 | +0.02(+0.25%) |