Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.204 | 8.267 | 8.196 | 8.220 | 27,306 | +0.00(+0.00%) |
Apr 29, 2021 | 8.338 | 8.338 | 8.196 | 8.220 | 22,796 | -0.02(-0.19%) |
Apr 28, 2021 | 8.267 | 8.299 | 8.196 | 8.236 | 37,281 | +0.02(+0.19%) |
Apr 27, 2021 | 8.244 | 8.251 | 8.149 | 8.220 | 26,411 | +0.02(+0.29%) |
Apr 26, 2021 | 8.275 | 8.275 | 8.125 | 8.196 | 46,255 | -0.05(-0.62%) |
Apr 23, 2021 | 8.251 | 8.275 | 8.189 | 8.248 | 28,703 | +0.04(+0.53%) |
Apr 22, 2021 | 8.267 | 8.267 | 8.196 | 8.204 | 19,806 | -0.02(-0.29%) |
Apr 21, 2021 | 8.125 | 8.259 | 8.125 | 8.228 | 26,876 | +0.06(+0.67%) |
Apr 20, 2021 | 8.165 | 8.204 | 8.110 | 8.173 | 25,745 | +0.02(+0.29%) |
Apr 19, 2021 | 8.204 | 8.220 | 8.133 | 8.149 | 48,715 | -0.03(-0.39%) |
Apr 16, 2021 | 8.228 | 8.228 | 8.110 | 8.181 | 33,911 | +0.00(+0.00%) |
Apr 15, 2021 | 8.244 | 8.244 | 8.149 | 8.181 | 44,683 | -0.07(-0.86%) |
Apr 14, 2021 | 8.165 | 8.354 | 8.157 | 8.251 | 44,807 | +0.06(+0.77%) |
Apr 13, 2021 | 8.188 | 8.267 | 8.181 | 8.188 | 42,289 | -0.04(-0.48%) |
Apr 12, 2021 | 8.259 | 8.259 | 8.196 | 8.228 | 18,944 | +0.02(+0.29%) |
Apr 09, 2021 | 8.228 | 8.259 | 8.149 | 8.204 | 37,213 | +0.01(+0.15%) |
Apr 08, 2021 | 8.192 | 8.192 | 8.074 | 8.192 | 39,020 | +0.05(+0.58%) |
Apr 07, 2021 | 8.199 | 8.207 | 8.130 | 8.145 | 21,899 | -0.02(-0.19%) |
Apr 06, 2021 | 8.082 | 8.207 | 8.082 | 8.160 | 27,785 | +0.11(+1.36%) |
Apr 05, 2021 | 8.082 | 8.113 | 8.035 | 8.051 | 33,040 | -0.03(-0.39%) |
Apr 01, 2021 | 8.074 | 8.207 | 8.027 | 8.082 | 64,550 | -0.04(-0.48%) |
Mar 31, 2021 | 8.043 | 8.137 | 8.013 | 8.121 | 55,459 | +0.11(+1.37%) |
Mar 30, 2021 | 8.003 | 8.145 | 8.003 | 8.011 | 361,028 | +0.02(+0.20%) |
Mar 29, 2021 | 8.027 | 8.051 | 7.988 | 7.996 | 12,015 | -0.03(-0.39%) |
Mar 26, 2021 | 8.090 | 8.090 | 7.980 | 8.027 | 12,756 | -0.01(-0.10%) |
Mar 25, 2021 | 8.035 | 8.139 | 7.972 | 8.035 | 59,762 | +0.01(+0.10%) |
Mar 24, 2021 | 7.941 | 8.050 | 7.941 | 8.027 | 53,534 | +0.07(+0.89%) |
Mar 23, 2021 | 7.964 | 8.035 | 7.956 | 7.956 | 29,518 | -0.04(-0.49%) |
Mar 22, 2021 | 8.121 | 8.168 | 7.925 | 7.996 | 90,647 | -0.07(-0.87%) |
Mar 19, 2021 | 8.035 | 8.129 | 8.035 | 8.066 | 66,463 | +0.07(+0.88%) |
Mar 18, 2021 | 7.980 | 8.121 | 7.964 | 7.996 | 73,365 | -0.12(-1.45%) |
Mar 17, 2021 | 8.035 | 8.145 | 8.035 | 8.113 | 67,831 | +0.05(+0.58%) |
Mar 16, 2021 | 8.090 | 8.145 | 8.058 | 8.066 | 49,694 | +0.00(+0.00%) |
Mar 15, 2021 | 8.011 | 8.098 | 8.004 | 8.066 | 42,443 | +0.08(+0.98%) |
Mar 12, 2021 | 8.113 | 8.160 | 7.949 | 7.988 | 61,105 | -0.09(-1.16%) |
Mar 11, 2021 | 8.231 | 8.231 | 8.082 | 8.082 | 64,797 | -0.04(-0.48%) |
Mar 10, 2021 | 8.231 | 8.270 | 8.121 | 8.121 | 122,494 | +0.04(+0.54%) |
Mar 09, 2021 | 8.147 | 8.186 | 8.015 | 8.077 | 127,025 | +0.12(+1.57%) |
Mar 08, 2021 | 7.930 | 7.984 | 7.930 | 7.952 | 52,431 | +0.00(+0.00%) |
Mar 05, 2021 | 7.882 | 7.960 | 7.781 | 7.952 | 40,235 | +0.11(+1.39%) |
Mar 04, 2021 | 7.960 | 8.007 | 7.788 | 7.843 | 108,399 | -0.12(-1.47%) |
Mar 03, 2021 | 7.905 | 8.023 | 7.905 | 7.960 | 79,853 | +0.02(+0.20%) |
Mar 02, 2021 | 7.960 | 7.999 | 7.866 | 7.944 | 90,354 | +0.02(+0.20%) |
Mar 01, 2021 | 7.937 | 7.984 | 7.894 | 7.929 | 49,541 | +0.09(+1.20%) |
Feb 26, 2021 | 7.812 | 7.874 | 7.812 | 7.835 | 59,328 | +0.05(+0.60%) |
Feb 25, 2021 | 7.874 | 7.910 | 7.788 | 7.788 | 82,348 | -0.06(-0.80%) |
Feb 24, 2021 | 7.851 | 7.944 | 7.843 | 7.851 | 98,775 | +0.03(+0.40%) |
Feb 23, 2021 | 7.843 | 7.874 | 7.765 | 7.820 | 81,442 | +0.00(+0.00%) |
Feb 22, 2021 | 7.905 | 7.944 | 7.820 | 7.820 | 76,504 | -0.08(-0.99%) |
Feb 19, 2021 | 7.890 | 7.960 | 7.820 | 7.898 | 63,300 | +0.07(+0.90%) |
Feb 18, 2021 | 7.851 | 7.905 | 7.773 | 7.827 | 34,379 | -0.04(-0.50%) |
Feb 17, 2021 | 7.890 | 7.898 | 7.827 | 7.866 | 51,383 | +0.01(+0.10%) |
Feb 16, 2021 | 7.859 | 7.905 | 7.847 | 7.859 | 48,054 | -0.02(-0.30%) |
Feb 12, 2021 | 7.929 | 7.929 | 7.812 | 7.882 | 58,943 | -0.02(-0.30%) |
Feb 11, 2021 | 7.952 | 7.976 | 7.890 | 7.905 | 57,635 | -0.01(-0.10%) |
Feb 10, 2021 | 7.898 | 7.952 | 7.835 | 7.913 | 47,906 | +0.04(+0.56%) |
Feb 09, 2021 | 7.862 | 7.908 | 7.823 | 7.870 | 89,428 | +0.02(+0.30%) |
Feb 08, 2021 | 7.838 | 7.870 | 7.815 | 7.846 | 164,749 | -0.06(-0.79%) |
Feb 05, 2021 | 7.784 | 7.963 | 7.784 | 7.908 | 62,302 | +0.15(+1.90%) |
Feb 04, 2021 | 7.761 | 7.800 | 7.761 | 7.761 | 41,236 | +0.00(+0.00%) |
Feb 03, 2021 | 7.831 | 7.858 | 7.741 | 7.761 | 73,583 | -0.06(-0.79%) |
Feb 02, 2021 | 7.846 | 7.846 | 7.753 | 7.823 | 73,237 | +0.04(+0.50%) |