Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.640 | 8.686 | 8.575 | 8.575 | 568,898 | -0.09(-1.06%) |
Apr 29, 2021 | 8.833 | 8.870 | 8.511 | 8.667 | 486,314 | -0.13(-1.47%) |
Apr 28, 2021 | 8.594 | 8.875 | 8.594 | 8.796 | 780,846 | +0.24(+2.80%) |
Apr 27, 2021 | 8.400 | 8.649 | 8.299 | 8.557 | 930,047 | +0.17(+1.98%) |
Apr 26, 2021 | 8.105 | 8.419 | 8.023 | 8.391 | 523,654 | +0.29(+3.52%) |
Apr 23, 2021 | 8.013 | 8.152 | 7.995 | 8.105 | 275,438 | +0.08(+1.03%) |
Apr 22, 2021 | 8.225 | 8.244 | 8.023 | 8.023 | 413,571 | -0.20(-2.46%) |
Apr 21, 2021 | 8.050 | 8.271 | 8.041 | 8.225 | 321,376 | +0.23(+2.88%) |
Apr 20, 2021 | 8.198 | 8.244 | 7.921 | 7.995 | 500,696 | -0.27(-3.23%) |
Apr 19, 2021 | 8.345 | 8.363 | 8.244 | 8.262 | 753,358 | -0.06(-0.66%) |
Apr 16, 2021 | 8.234 | 8.382 | 8.096 | 8.317 | 687,889 | +0.10(+1.23%) |
Apr 15, 2021 | 8.013 | 8.262 | 7.986 | 8.216 | 1,000,879 | +0.23(+2.88%) |
Apr 14, 2021 | 7.571 | 8.013 | 7.571 | 7.986 | 1,313,413 | +0.48(+6.38%) |
Apr 13, 2021 | 7.590 | 7.631 | 7.479 | 7.507 | 242,951 | -0.09(-1.21%) |
Apr 12, 2021 | 7.590 | 7.627 | 7.562 | 7.599 | 366,569 | +0.04(+0.49%) |
Apr 09, 2021 | 7.590 | 7.591 | 7.465 | 7.562 | 511,357 | -0.05(-0.61%) |
Apr 08, 2021 | 7.479 | 7.663 | 7.461 | 7.608 | 476,608 | +0.16(+2.10%) |
Apr 07, 2021 | 7.507 | 7.590 | 7.387 | 7.452 | 856,939 | -0.07(-0.98%) |
Apr 06, 2021 | 7.166 | 7.590 | 7.166 | 7.525 | 557,049 | +0.39(+5.42%) |
Apr 05, 2021 | 7.286 | 7.323 | 6.982 | 7.138 | 651,469 | -0.09(-1.27%) |
Apr 01, 2021 | 7.240 | 7.277 | 7.166 | 7.230 | 218,113 | -0.01(-0.13%) |
Mar 31, 2021 | 7.304 | 7.396 | 7.221 | 7.240 | 531,631 | -0.04(-0.51%) |
Mar 30, 2021 | 7.194 | 7.373 | 7.184 | 7.277 | 350,789 | +0.10(+1.41%) |
Mar 29, 2021 | 7.037 | 7.175 | 6.931 | 7.175 | 956,845 | -0.11(-1.52%) |
Mar 26, 2021 | 7.442 | 7.461 | 7.138 | 7.286 | 555,544 | -0.07(-1.00%) |
Mar 25, 2021 | 7.415 | 7.488 | 7.267 | 7.359 | 373,075 | -0.12(-1.60%) |
Mar 24, 2021 | 7.636 | 7.700 | 7.479 | 7.479 | 509,836 | -0.15(-1.93%) |
Mar 23, 2021 | 7.894 | 7.903 | 7.627 | 7.627 | 576,063 | -0.28(-3.50%) |
Mar 22, 2021 | 7.986 | 8.023 | 7.838 | 7.903 | 706,318 | -0.06(-0.69%) |
Mar 19, 2021 | 7.921 | 8.142 | 7.871 | 7.958 | 936,293 | +0.01(+0.12%) |
Mar 18, 2021 | 8.078 | 8.179 | 7.930 | 7.949 | 428,901 | -0.16(-1.93%) |
Mar 17, 2021 | 8.152 | 8.207 | 8.041 | 8.105 | 614,169 | -0.01(-0.11%) |
Mar 16, 2021 | 8.290 | 8.391 | 8.096 | 8.115 | 1,098,289 | -0.14(-1.67%) |
Mar 15, 2021 | 8.557 | 8.879 | 8.188 | 8.253 | 576,830 | -0.05(-0.56%) |
Mar 12, 2021 | 8.290 | 8.507 | 8.198 | 8.299 | 726,973 | +0.01(+0.11%) |
Mar 11, 2021 | 7.995 | 8.317 | 7.995 | 8.290 | 1,028,109 | +0.29(+3.69%) |
Mar 10, 2021 | 7.829 | 8.403 | 7.802 | 7.995 | 673,875 | +0.26(+3.33%) |
Mar 09, 2021 | 7.599 | 7.875 | 7.525 | 7.737 | 447,992 | +0.13(+1.69%) |
Mar 08, 2021 | 7.636 | 7.894 | 7.590 | 7.608 | 407,337 | -0.02(-0.24%) |
Mar 05, 2021 | 7.599 | 7.719 | 7.507 | 7.627 | 943,676 | +0.08(+1.10%) |
Mar 04, 2021 | 7.516 | 7.719 | 7.424 | 7.544 | 512,797 | +0.00(+0.00%) |
Mar 03, 2021 | 7.525 | 7.709 | 7.479 | 7.544 | 510,691 | -0.02(-0.24%) |
Mar 02, 2021 | 7.737 | 7.737 | 7.488 | 7.562 | 764,874 | -0.12(-1.56%) |
Mar 01, 2021 | 7.700 | 8.013 | 7.654 | 7.682 | 1,172,718 | +0.08(+1.09%) |
Feb 26, 2021 | 7.599 | 7.627 | 7.341 | 7.599 | 1,080,472 | -0.03(-0.36%) |
Feb 25, 2021 | 7.783 | 7.921 | 7.571 | 7.627 | 592,006 | -0.13(-1.66%) |
Feb 24, 2021 | 7.580 | 7.774 | 7.498 | 7.755 | 435,022 | +0.18(+2.31%) |
Feb 23, 2021 | 7.627 | 7.728 | 7.461 | 7.580 | 172,168 | -0.10(-1.32%) |
Feb 22, 2021 | 7.682 | 7.728 | 7.544 | 7.682 | 346,233 | +0.00(+0.00%) |
Feb 19, 2021 | 7.562 | 7.746 | 7.488 | 7.682 | 211,274 | +0.12(+1.58%) |
Feb 18, 2021 | 7.728 | 7.774 | 7.534 | 7.562 | 195,640 | -0.17(-2.15%) |
Feb 17, 2021 | 7.774 | 7.774 | 7.617 | 7.728 | 179,049 | +0.01(+0.12%) |
Feb 16, 2021 | 7.608 | 7.811 | 7.608 | 7.719 | 280,078 | +0.17(+2.20%) |
Feb 12, 2021 | 7.534 | 7.571 | 7.452 | 7.553 | 313,219 | -0.06(-0.73%) |
Feb 11, 2021 | 7.590 | 7.659 | 7.488 | 7.608 | 196,224 | +0.02(+0.24%) |
Feb 10, 2021 | 7.673 | 7.857 | 7.553 | 7.590 | 211,860 | -0.05(-0.60%) |
Feb 09, 2021 | 7.580 | 7.654 | 7.479 | 7.636 | 356,194 | +0.09(+1.22%) |
Feb 08, 2021 | 7.452 | 7.691 | 7.452 | 7.544 | 249,841 | +0.11(+1.49%) |
Feb 05, 2021 | 7.387 | 7.544 | 7.359 | 7.433 | 316,802 | +0.09(+1.25%) |
Feb 04, 2021 | 7.277 | 7.396 | 7.258 | 7.341 | 334,281 | +0.05(+0.63%) |
Feb 03, 2021 | 7.258 | 7.341 | 7.166 | 7.295 | 336,732 | +0.06(+0.76%) |
Feb 02, 2021 | 6.973 | 7.249 | 6.973 | 7.240 | 337,885 | +0.30(+4.38%) |