Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.390 | 8.580 | 8.370 | 8.520 | 224,100 | +0.00(+0.00%) |
Apr 29, 2021 | 8.730 | 8.730 | 8.300 | 8.520 | 172,130 | -0.19(-2.18%) |
Apr 28, 2021 | 8.800 | 8.800 | 8.650 | 8.710 | 112,661 | -0.12(-1.36%) |
Apr 27, 2021 | 8.580 | 8.840 | 8.460 | 8.830 | 234,002 | +0.25(+2.91%) |
Apr 26, 2021 | 8.390 | 8.590 | 8.230 | 8.580 | 1,185,572 | +0.13(+1.54%) |
Apr 23, 2021 | 8.270 | 8.490 | 8.050 | 8.450 | 176,800 | +0.22(+2.67%) |
Apr 22, 2021 | 8.540 | 8.880 | 8.160 | 8.230 | 569,960 | +0.38(+4.84%) |
Apr 21, 2021 | 7.610 | 7.950 | 7.370 | 7.850 | 208,741 | +0.14(+1.82%) |
Apr 20, 2021 | 7.860 | 7.860 | 7.580 | 7.710 | 203,925 | -0.11(-1.41%) |
Apr 19, 2021 | 7.900 | 7.960 | 7.705 | 7.820 | 229,213 | -0.14(-1.76%) |
Apr 16, 2021 | 8.100 | 8.130 | 7.930 | 7.960 | 115,300 | -0.12(-1.49%) |
Apr 15, 2021 | 8.100 | 8.190 | 8.000 | 8.080 | 132,343 | -0.01(-0.12%) |
Apr 14, 2021 | 8.140 | 8.220 | 7.920 | 8.090 | 260,212 | -0.03(-0.37%) |
Apr 13, 2021 | 8.060 | 8.540 | 8.040 | 8.120 | 238,846 | +0.06(+0.74%) |
Apr 12, 2021 | 8.320 | 8.320 | 8.010 | 8.060 | 152,268 | -0.27(-3.24%) |
Apr 09, 2021 | 8.500 | 8.519 | 8.240 | 8.330 | 184,400 | -0.21(-2.46%) |
Apr 08, 2021 | 8.380 | 8.550 | 8.210 | 8.540 | 130,210 | +0.21(+2.52%) |
Apr 07, 2021 | 8.720 | 8.730 | 8.250 | 8.330 | 266,170 | -0.42(-4.80%) |
Apr 06, 2021 | 8.890 | 9.073 | 8.720 | 8.750 | 323,088 | -0.15(-1.69%) |
Apr 05, 2021 | 8.780 | 8.950 | 8.630 | 8.900 | 374,497 | +0.25(+2.89%) |
Apr 01, 2021 | 8.290 | 8.850 | 8.230 | 8.650 | 333,600 | +0.32(+3.84%) |
Mar 31, 2021 | 8.020 | 8.400 | 7.840 | 8.330 | 664,425 | +0.35(+4.39%) |
Mar 30, 2021 | 7.780 | 8.010 | 7.660 | 7.980 | 302,907 | +0.23(+2.97%) |
Mar 29, 2021 | 7.950 | 8.120 | 7.720 | 7.750 | 401,395 | -0.29(-3.61%) |
Mar 26, 2021 | 7.990 | 8.070 | 7.610 | 8.040 | 317,900 | +0.14(+1.77%) |
Mar 25, 2021 | 8.010 | 8.090 | 7.730 | 7.900 | 524,814 | -0.15(-1.86%) |
Mar 24, 2021 | 8.720 | 8.770 | 8.030 | 8.050 | 320,559 | -0.60(-6.94%) |
Mar 23, 2021 | 8.750 | 8.840 | 8.550 | 8.650 | 278,824 | -0.12(-1.37%) |
Mar 22, 2021 | 8.850 | 8.970 | 8.740 | 8.770 | 255,105 | -0.14(-1.57%) |
Mar 19, 2021 | 8.760 | 9.110 | 8.730 | 8.910 | 2,531,900 | +0.09(+1.02%) |
Mar 18, 2021 | 9.340 | 9.470 | 8.755 | 8.820 | 348,358 | -0.63(-6.67%) |
Mar 17, 2021 | 8.700 | 9.470 | 8.530 | 9.450 | 644,902 | +0.72(+8.25%) |
Mar 16, 2021 | 9.110 | 9.135 | 8.690 | 8.730 | 361,618 | -0.34(-3.75%) |
Mar 15, 2021 | 9.050 | 9.140 | 8.820 | 9.070 | 417,197 | +0.01(+0.11%) |
Mar 12, 2021 | 8.950 | 9.180 | 8.890 | 9.060 | 265,600 | +0.11(+1.23%) |
Mar 11, 2021 | 8.700 | 9.010 | 8.700 | 8.950 | 337,682 | +0.28(+3.23%) |
Mar 10, 2021 | 9.000 | 9.130 | 8.570 | 8.670 | 400,477 | -0.23(-2.58%) |
Mar 09, 2021 | 8.500 | 9.120 | 8.500 | 8.900 | 279,714 | +0.43(+5.08%) |
Mar 08, 2021 | 8.560 | 8.690 | 8.310 | 8.470 | 269,897 | -0.05(-0.59%) |
Mar 05, 2021 | 8.450 | 8.640 | 7.900 | 8.520 | 496,600 | +0.12(+1.43%) |
Mar 04, 2021 | 9.110 | 9.200 | 8.340 | 8.400 | 527,935 | -0.55(-6.15%) |
Mar 03, 2021 | 8.960 | 9.410 | 8.900 | 8.950 | 425,533 | +0.04(+0.45%) |
Mar 02, 2021 | 8.720 | 8.980 | 8.660 | 8.910 | 546,506 | +0.22(+2.53%) |
Mar 01, 2021 | 8.490 | 8.770 | 8.240 | 8.690 | 327,843 | +0.35(+4.20%) |
Feb 26, 2021 | 8.060 | 8.560 | 7.870 | 8.340 | 406,600 | +0.24(+2.96%) |
Feb 25, 2021 | 8.500 | 8.540 | 7.990 | 8.100 | 417,960 | -0.38(-4.48%) |
Feb 24, 2021 | 8.030 | 8.522 | 7.930 | 8.480 | 274,825 | +0.51(+6.40%) |
Feb 23, 2021 | 8.120 | 8.270 | 7.760 | 7.970 | 305,028 | -0.29(-3.51%) |
Feb 22, 2021 | 8.380 | 8.450 | 8.150 | 8.260 | 365,591 | -0.14(-1.67%) |
Feb 19, 2021 | 8.520 | 8.630 | 8.330 | 8.400 | 329,500 | -0.08(-0.94%) |
Feb 18, 2021 | 8.260 | 8.680 | 8.110 | 8.480 | 287,432 | +0.08(+0.95%) |
Feb 17, 2021 | 8.530 | 8.720 | 8.170 | 8.400 | 254,723 | -0.24(-2.78%) |
Feb 16, 2021 | 8.600 | 8.870 | 8.450 | 8.640 | 736,270 | +0.28(+3.35%) |
Feb 12, 2021 | 8.540 | 8.600 | 8.128 | 8.360 | 1,044,400 | -0.24(-2.79%) |
Feb 11, 2021 | 8.500 | 8.700 | 8.110 | 8.600 | 299,650 | +0.11(+1.30%) |
Feb 10, 2021 | 9.000 | 9.150 | 8.260 | 8.490 | 558,087 | -0.45(-5.03%) |
Feb 09, 2021 | 8.800 | 9.100 | 8.560 | 8.940 | 974,756 | +0.26(+3.00%) |
Feb 08, 2021 | 8.110 | 8.720 | 8.070 | 8.680 | 986,308 | +0.63(+7.83%) |
Feb 05, 2021 | 8.030 | 8.490 | 7.900 | 8.050 | 1,402,300 | +0.30(+3.87%) |
Feb 04, 2021 | 7.730 | 7.800 | 7.450 | 7.750 | 5,317,017 | +0.59(+8.24%) |
Feb 03, 2021 | 7.200 | 7.240 | 7.030 | 7.160 | 204,127 | -0.10(-1.38%) |
Feb 02, 2021 | 7.280 | 7.400 | 7.160 | 7.260 | 120,137 | +0.02(+0.28%) |