Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.491 | 8.527 | 8.445 | 8.452 | 177,081 | -0.05(-0.54%) |
Apr 29, 2021 | 8.391 | 8.506 | 8.340 | 8.498 | 280,577 | +0.13(+1.56%) |
Apr 28, 2021 | 8.345 | 8.391 | 8.322 | 8.368 | 192,353 | +0.05(+0.55%) |
Apr 27, 2021 | 8.207 | 8.338 | 8.192 | 8.322 | 244,193 | +0.11(+1.31%) |
Apr 26, 2021 | 8.276 | 8.307 | 8.192 | 8.215 | 209,263 | -0.04(-0.46%) |
Apr 23, 2021 | 8.253 | 8.299 | 8.203 | 8.253 | 274,038 | +0.02(+0.19%) |
Apr 22, 2021 | 8.360 | 8.360 | 8.207 | 8.238 | 213,274 | -0.10(-1.15%) |
Apr 21, 2021 | 8.257 | 8.334 | 8.227 | 8.334 | 325,016 | +0.09(+1.11%) |
Apr 20, 2021 | 8.280 | 8.303 | 8.174 | 8.242 | 234,551 | -0.02(-0.18%) |
Apr 19, 2021 | 8.219 | 8.265 | 8.166 | 8.257 | 329,439 | +0.06(+0.74%) |
Apr 16, 2021 | 8.174 | 8.204 | 8.136 | 8.197 | 215,421 | +0.07(+0.84%) |
Apr 15, 2021 | 8.090 | 8.166 | 8.037 | 8.128 | 204,539 | +0.04(+0.47%) |
Apr 14, 2021 | 8.151 | 8.158 | 8.075 | 8.090 | 231,468 | -0.02(-0.28%) |
Apr 13, 2021 | 8.166 | 8.197 | 7.983 | 8.113 | 301,758 | -0.05(-0.65%) |
Apr 12, 2021 | 8.059 | 8.189 | 8.044 | 8.166 | 501,801 | +0.14(+1.80%) |
Apr 09, 2021 | 7.998 | 8.090 | 7.977 | 8.021 | 229,336 | +0.02(+0.29%) |
Apr 08, 2021 | 7.922 | 7.998 | 7.922 | 7.998 | 191,806 | +0.08(+0.96%) |
Apr 07, 2021 | 7.915 | 7.960 | 7.877 | 7.922 | 207,958 | +0.08(+0.97%) |
Apr 06, 2021 | 7.709 | 7.877 | 7.709 | 7.846 | 284,037 | +0.05(+0.68%) |
Apr 05, 2021 | 7.770 | 7.808 | 7.747 | 7.793 | 215,236 | +0.05(+0.59%) |
Apr 01, 2021 | 7.618 | 7.755 | 7.618 | 7.747 | 236,163 | +0.19(+2.52%) |
Mar 31, 2021 | 7.587 | 7.686 | 7.557 | 7.557 | 201,148 | -0.03(-0.40%) |
Mar 30, 2021 | 7.564 | 7.663 | 7.557 | 7.587 | 174,113 | +0.03(+0.40%) |
Mar 29, 2021 | 7.618 | 7.640 | 7.519 | 7.557 | 241,297 | -0.03(-0.40%) |
Mar 26, 2021 | 7.602 | 7.640 | 7.488 | 7.587 | 269,638 | +0.11(+1.43%) |
Mar 25, 2021 | 7.427 | 7.541 | 7.290 | 7.481 | 236,182 | +0.06(+0.82%) |
Mar 24, 2021 | 7.511 | 7.618 | 7.397 | 7.420 | 202,166 | -0.03(-0.41%) |
Mar 23, 2021 | 7.473 | 7.580 | 7.435 | 7.450 | 242,158 | -0.12(-1.61%) |
Mar 22, 2021 | 7.610 | 7.648 | 7.526 | 7.572 | 210,115 | +0.02(+0.30%) |
Mar 19, 2021 | 7.587 | 7.618 | 7.389 | 7.549 | 378,333 | -0.05(-0.70%) |
Mar 18, 2021 | 7.762 | 7.762 | 7.580 | 7.602 | 206,547 | -0.08(-0.99%) |
Mar 17, 2021 | 7.732 | 7.739 | 7.640 | 7.679 | 220,323 | -0.03(-0.35%) |
Mar 16, 2021 | 7.864 | 7.864 | 7.690 | 7.705 | 290,407 | -0.13(-1.64%) |
Mar 15, 2021 | 7.788 | 7.864 | 7.728 | 7.834 | 441,588 | +0.09(+1.17%) |
Mar 12, 2021 | 7.720 | 7.743 | 7.686 | 7.743 | 230,414 | +0.07(+0.89%) |
Mar 11, 2021 | 7.728 | 7.751 | 7.645 | 7.675 | 186,524 | +0.04(+0.50%) |
Mar 10, 2021 | 7.675 | 7.796 | 7.622 | 7.637 | 269,074 | +0.00(+0.00%) |
Mar 09, 2021 | 7.493 | 7.713 | 7.444 | 7.637 | 389,912 | +0.20(+2.75%) |
Mar 08, 2021 | 7.448 | 7.546 | 7.380 | 7.433 | 307,457 | +0.08(+1.03%) |
Mar 05, 2021 | 7.410 | 7.410 | 7.054 | 7.357 | 426,345 | -0.05(-0.72%) |
Mar 04, 2021 | 7.569 | 7.592 | 7.289 | 7.410 | 348,779 | -0.11(-1.51%) |
Mar 03, 2021 | 7.546 | 7.630 | 7.486 | 7.524 | 341,706 | +0.01(+0.10%) |
Mar 02, 2021 | 7.508 | 7.595 | 7.456 | 7.516 | 295,979 | +0.04(+0.51%) |
Mar 01, 2021 | 7.524 | 7.577 | 7.429 | 7.478 | 349,989 | +0.11(+1.54%) |
Feb 26, 2021 | 7.387 | 7.448 | 7.342 | 7.365 | 264,897 | +0.05(+0.72%) |
Feb 25, 2021 | 7.433 | 7.516 | 7.281 | 7.312 | 246,588 | -0.11(-1.53%) |
Feb 24, 2021 | 7.395 | 7.478 | 7.387 | 7.425 | 202,385 | +0.05(+0.62%) |
Feb 23, 2021 | 7.425 | 7.440 | 7.274 | 7.380 | 194,706 | -0.02(-0.31%) |
Feb 22, 2021 | 7.327 | 7.455 | 7.327 | 7.402 | 181,837 | +0.05(+0.72%) |
Feb 19, 2021 | 7.395 | 7.406 | 7.331 | 7.349 | 161,184 | +0.00(+0.00%) |
Feb 18, 2021 | 7.342 | 7.402 | 7.304 | 7.349 | 133,052 | +0.02(+0.21%) |
Feb 17, 2021 | 7.380 | 7.474 | 7.327 | 7.334 | 229,131 | -0.05(-0.62%) |
Feb 16, 2021 | 7.516 | 7.531 | 7.380 | 7.380 | 249,888 | -0.05(-0.66%) |
Feb 12, 2021 | 7.406 | 7.497 | 7.323 | 7.429 | 345,250 | +0.05(+0.61%) |
Feb 11, 2021 | 7.474 | 7.519 | 7.346 | 7.384 | 267,396 | -0.05(-0.71%) |
Feb 10, 2021 | 7.339 | 7.489 | 7.324 | 7.436 | 348,641 | +0.13(+1.75%) |
Feb 09, 2021 | 7.429 | 7.436 | 7.264 | 7.309 | 292,587 | -0.15(-2.02%) |
Feb 08, 2021 | 7.504 | 7.594 | 7.369 | 7.459 | 393,670 | +0.04(+0.51%) |
Feb 05, 2021 | 7.166 | 7.472 | 7.128 | 7.421 | 325,035 | +0.17(+2.39%) |
Feb 04, 2021 | 7.136 | 7.316 | 7.030 | 7.248 | 338,929 | +0.11(+1.58%) |
Feb 03, 2021 | 7.023 | 7.136 | 6.978 | 7.136 | 210,199 | +0.14(+1.93%) |
Feb 02, 2021 | 6.903 | 7.068 | 6.903 | 7.000 | 218,409 | +0.11(+1.53%) |