Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.750 | 8.750 | 8.600 | 8.600 | 5,000 | -0.18(-2.05%) |
Apr 29, 2021 | 8.830 | 8.840 | 8.780 | 8.780 | 2,919 | -0.11(-1.19%) |
Apr 28, 2021 | 8.950 | 8.980 | 8.886 | 8.886 | 5,159 | -0.08(-0.94%) |
Apr 27, 2021 | 8.970 | 8.970 | 8.967 | 8.970 | 3,055 | +0.10(+1.13%) |
Apr 26, 2021 | 8.857 | 8.870 | 8.857 | 8.870 | 1,429 | +0.01(+0.11%) |
Apr 23, 2021 | 8.850 | 8.860 | 8.810 | 8.860 | 3,100 | +0.04(+0.46%) |
Apr 22, 2021 | 8.790 | 8.850 | 8.740 | 8.819 | 3,618 | +0.11(+1.25%) |
Apr 21, 2021 | 8.640 | 8.710 | 8.640 | 8.710 | 4,133 | +0.11(+1.28%) |
Apr 20, 2021 | 8.644 | 8.680 | 8.600 | 8.600 | 7,614 | -0.27(-3.04%) |
Apr 19, 2021 | 8.720 | 8.900 | 8.720 | 8.870 | 1,492 | +0.18(+2.07%) |
Apr 16, 2021 | 8.560 | 8.690 | 8.560 | 8.690 | 2,400 | +0.19(+2.19%) |
Apr 15, 2021 | 8.550 | 8.550 | 8.504 | 8.504 | 1,417 | -0.06(-0.65%) |
Apr 14, 2021 | 8.515 | 8.560 | 8.515 | 8.560 | 1,196 | +0.21(+2.45%) |
Apr 13, 2021 | 8.550 | 8.550 | 8.355 | 8.355 | 1,903 | +0.07(+0.78%) |
Apr 12, 2021 | 8.280 | 8.350 | 8.280 | 8.290 | 3,703 | -0.11(-1.28%) |
Apr 09, 2021 | 8.350 | 8.398 | 8.340 | 8.398 | 8,000 | -0.07(-0.86%) |
Apr 08, 2021 | 8.490 | 8.490 | 8.418 | 8.470 | 4,573 | +0.00(+0.00%) |
Apr 07, 2021 | 8.470 | 8.470 | 8.470 | 8.470 | 1,305 | +0.15(+1.80%) |
Apr 06, 2021 | 8.380 | 8.380 | 8.320 | 8.320 | 1,764 | -0.13(-1.54%) |
Apr 05, 2021 | 8.335 | 8.450 | 8.335 | 8.450 | 782 | +0.19(+2.30%) |
Apr 01, 2021 | 8.260 | 8.260 | 8.260 | 8.260 | 1,100 | +0.10(+1.23%) |
Mar 31, 2021 | 8.140 | 8.160 | 8.080 | 8.160 | 5,609 | -0.02(-0.28%) |
Mar 30, 2021 | 8.210 | 8.210 | 8.183 | 8.183 | 1,029 | -0.07(-0.81%) |
Mar 29, 2021 | 8.309 | 8.375 | 8.250 | 8.250 | 6,068 | -0.04(-0.48%) |
Mar 26, 2021 | 8.290 | 8.290 | 8.255 | 8.290 | 4,600 | +0.08(+0.97%) |
Mar 25, 2021 | 8.210 | 8.250 | 8.180 | 8.210 | 4,562 | -0.04(-0.48%) |
Mar 24, 2021 | 8.480 | 8.480 | 8.230 | 8.250 | 2,624 | +0.01(+0.12%) |
Mar 23, 2021 | 8.410 | 8.410 | 8.185 | 8.240 | 1,075 | +0.05(+0.61%) |
Mar 22, 2021 | 8.260 | 8.520 | 8.190 | 8.190 | 3,266 | +0.03(+0.37%) |
Mar 19, 2021 | 8.277 | 8.277 | 8.150 | 8.160 | 1,000 | -0.07(-0.85%) |
Mar 18, 2021 | 8.226 | 8.230 | 8.220 | 8.230 | 863 | +0.00(+0.00%) |
Mar 17, 2021 | 8.080 | 8.230 | 8.080 | 8.230 | 1,356 | +0.06(+0.73%) |
Mar 16, 2021 | 8.200 | 8.220 | 8.170 | 8.170 | 967 | +0.02(+0.25%) |
Mar 15, 2021 | 8.255 | 8.255 | 8.150 | 8.150 | 1,375 | +0.11(+1.37%) |
Mar 12, 2021 | 7.910 | 8.060 | 7.910 | 8.040 | 2,300 | -0.01(-0.12%) |
Mar 11, 2021 | 8.000 | 8.060 | 8.000 | 8.050 | 9,075 | +0.10(+1.26%) |
Mar 10, 2021 | 7.985 | 7.985 | 7.670 | 7.950 | 1,627 | -0.10(-1.24%) |
Mar 09, 2021 | 8.090 | 8.120 | 8.050 | 8.050 | 1,890 | -0.11(-1.35%) |
Mar 08, 2021 | 8.075 | 8.260 | 8.075 | 8.160 | 11,382 | +0.02(+0.25%) |
Mar 05, 2021 | 8.110 | 8.140 | 8.010 | 8.140 | 1,900 | +0.15(+1.88%) |
Mar 04, 2021 | 8.116 | 8.176 | 7.990 | 7.990 | 5,286 | +0.10(+1.25%) |
Mar 03, 2021 | 7.890 | 7.898 | 7.870 | 7.891 | 1,592 | +0.10(+1.30%) |
Mar 02, 2021 | 7.798 | 7.830 | 7.780 | 7.790 | 2,041 | -0.02(-0.26%) |
Mar 01, 2021 | 7.950 | 7.950 | 7.810 | 7.810 | 1,319 | +0.17(+2.23%) |
Feb 26, 2021 | 7.665 | 7.710 | 7.640 | 7.640 | 11,500 | +0.01(+0.13%) |
Feb 25, 2021 | 7.660 | 7.790 | 7.630 | 7.630 | 2,060 | -0.05(-0.72%) |
Feb 24, 2021 | 7.730 | 7.730 | 7.685 | 7.685 | 1,161 | +0.01(+0.20%) |
Feb 23, 2021 | 7.540 | 7.680 | 7.540 | 7.670 | 14,053 | +0.20(+2.68%) |
Feb 22, 2021 | 7.480 | 7.540 | 7.470 | 7.470 | 3,554 | +0.18(+2.47%) |
Feb 19, 2021 | 7.360 | 7.360 | 7.290 | 7.290 | 2,600 | -0.11(-1.49%) |
Feb 18, 2021 | 7.450 | 7.500 | 7.400 | 7.400 | 15,264 | -0.14(-1.86%) |
Feb 17, 2021 | 7.470 | 7.540 | 7.470 | 7.540 | 5,161 | -0.13(-1.69%) |
Feb 16, 2021 | 7.650 | 7.670 | 7.620 | 7.670 | 3,812 | +0.24(+3.23%) |
Feb 12, 2021 | 7.460 | 7.470 | 7.430 | 7.430 | 1,400 | +0.02(+0.31%) |
Feb 11, 2021 | 7.470 | 7.470 | 7.407 | 7.407 | 4,901 | +0.04(+0.56%) |
Feb 10, 2021 | 7.417 | 7.419 | 7.366 | 7.366 | 977 | -0.14(-1.92%) |
Feb 09, 2021 | 7.490 | 7.510 | 7.450 | 7.510 | 6,144 | +0.06(+0.81%) |
Feb 08, 2021 | 7.445 | 7.490 | 7.445 | 7.450 | 1,568 | +0.03(+0.40%) |
Feb 05, 2021 | 7.430 | 7.435 | 7.400 | 7.420 | 3,300 | +0.16(+2.20%) |
Feb 04, 2021 | 7.240 | 7.290 | 7.240 | 7.260 | 4,572 | -0.06(-0.82%) |
Feb 03, 2021 | 7.320 | 7.367 | 7.320 | 7.320 | 1,137 | +0.02(+0.27%) |
Feb 02, 2021 | 7.340 | 7.450 | 7.300 | 7.300 | 2,980 | -0.04(-0.54%) |