Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.157 | 8.157 | 8.063 | 8.063 | 4,084 | -0.29(-3.49%) |
Apr 29, 2021 | 8.371 | 8.371 | 8.337 | 8.354 | 3,098 | +0.07(+0.83%) |
Apr 28, 2021 | 8.277 | 8.328 | 8.277 | 8.286 | 1,757 | +0.23(+2.87%) |
Apr 27, 2021 | 8.131 | 8.131 | 7.943 | 8.054 | 2,569 | -0.08(-0.95%) |
Apr 26, 2021 | 8.191 | 8.191 | 8.131 | 8.131 | 3,190 | -0.03(-0.42%) |
Apr 23, 2021 | 8.140 | 8.200 | 8.140 | 8.166 | 5,251 | -0.01(-0.10%) |
Apr 22, 2021 | 8.226 | 8.226 | 8.157 | 8.174 | 4,048 | +0.01(+0.10%) |
Apr 21, 2021 | 8.140 | 8.208 | 8.140 | 8.166 | 3,245 | +0.03(+0.42%) |
Apr 20, 2021 | 8.140 | 8.226 | 8.131 | 8.131 | 4,348 | -0.09(-1.15%) |
Apr 19, 2021 | 8.226 | 8.268 | 8.217 | 8.226 | 1,486 | +0.03(+0.40%) |
Apr 16, 2021 | 8.148 | 8.226 | 8.148 | 8.193 | 1,633 | +0.16(+1.99%) |
Apr 15, 2021 | 7.969 | 8.054 | 7.888 | 8.033 | 3,788 | +0.07(+0.86%) |
Apr 14, 2021 | 7.967 | 7.967 | 7.960 | 7.964 | 2,841 | +0.05(+0.60%) |
Apr 13, 2021 | 7.934 | 7.934 | 7.917 | 7.917 | 1,581 | -0.01(-0.11%) |
Apr 12, 2021 | 7.823 | 7.926 | 7.823 | 7.926 | 1,545 | +0.04(+0.54%) |
Apr 09, 2021 | 7.960 | 7.960 | 7.797 | 7.883 | 5,135 | -0.00(-0.05%) |
Apr 08, 2021 | 7.969 | 7.969 | 7.887 | 7.887 | 396 | -0.03(-0.38%) |
Apr 07, 2021 | 7.909 | 7.939 | 7.909 | 7.917 | 722 | +0.06(+0.76%) |
Apr 06, 2021 | 7.866 | 7.935 | 7.823 | 7.857 | 27,088 | -0.11(-1.40%) |
Apr 05, 2021 | 7.926 | 7.969 | 7.926 | 7.969 | 877 | +0.01(+0.11%) |
Apr 01, 2021 | 8.011 | 8.054 | 7.960 | 7.960 | 1,867 | -0.11(-1.32%) |
Mar 31, 2021 | 8.020 | 8.080 | 8.020 | 8.066 | 23,602 | +0.10(+1.28%) |
Mar 30, 2021 | 7.951 | 8.003 | 7.857 | 7.964 | 5,768 | -0.12(-1.54%) |
Mar 29, 2021 | 7.866 | 8.088 | 7.754 | 8.088 | 9,688 | +0.27(+3.41%) |
Mar 26, 2021 | 7.720 | 7.830 | 7.720 | 7.822 | 583 | +0.15(+1.99%) |
Mar 25, 2021 | 7.609 | 7.669 | 7.609 | 7.669 | 260 | +0.14(+1.82%) |
Mar 24, 2021 | 7.711 | 7.711 | 7.369 | 7.532 | 76,831 | -0.25(-3.25%) |
Mar 23, 2021 | 7.883 | 7.909 | 7.784 | 7.784 | 930 | -0.11(-1.41%) |
Mar 22, 2021 | 8.020 | 8.020 | 7.866 | 7.896 | 1,329 | -0.09(-1.13%) |
Mar 19, 2021 | 7.926 | 8.097 | 7.926 | 7.986 | 1,050 | -0.01(-0.18%) |
Mar 18, 2021 | 8.106 | 8.148 | 7.986 | 8.000 | 3,301 | -0.16(-1.92%) |
Mar 17, 2021 | 8.183 | 8.226 | 8.157 | 8.157 | 2,910 | +0.05(+0.58%) |
Mar 16, 2021 | 8.174 | 8.174 | 8.046 | 8.110 | 3,368 | -0.07(-0.89%) |
Mar 15, 2021 | 8.311 | 8.311 | 8.183 | 8.183 | 3,090 | +0.17(+2.14%) |
Mar 12, 2021 | 7.909 | 8.011 | 7.909 | 8.011 | 6,535 | -0.04(-0.48%) |
Mar 11, 2021 | 8.088 | 8.088 | 8.050 | 8.050 | 1,622 | +0.30(+3.93%) |
Mar 10, 2021 | 7.831 | 7.831 | 7.746 | 7.746 | 922 | -0.13(-1.63%) |
Mar 09, 2021 | 8.037 | 8.132 | 7.746 | 7.874 | 12,157 | -0.27(-3.36%) |
Mar 08, 2021 | 8.080 | 8.320 | 8.055 | 8.148 | 15,950 | +0.07(+0.80%) |
Mar 05, 2021 | 8.097 | 8.264 | 8.054 | 8.083 | 7,002 | -0.01(-0.12%) |
Mar 04, 2021 | 8.166 | 8.166 | 8.093 | 8.093 | 47,198 | +0.04(+0.48%) |
Mar 03, 2021 | 8.088 | 8.149 | 8.020 | 8.054 | 75,543 | +0.22(+2.84%) |
Mar 02, 2021 | 7.926 | 7.926 | 7.831 | 7.831 | 1,211 | -0.02(-0.25%) |
Mar 01, 2021 | 7.814 | 7.861 | 7.814 | 7.851 | 2,617 | +0.16(+2.10%) |
Feb 26, 2021 | 7.694 | 7.694 | 7.497 | 7.690 | 7,469 | -0.12(-1.60%) |
Feb 25, 2021 | 7.831 | 8.037 | 7.814 | 7.814 | 6,220 | -0.06(-0.82%) |
Feb 24, 2021 | 7.934 | 7.934 | 7.840 | 7.879 | 2,446 | -0.35(-4.22%) |
Feb 23, 2021 | 8.106 | 8.268 | 8.067 | 8.226 | 17,813 | -0.04(-0.52%) |
Feb 22, 2021 | 8.140 | 8.466 | 8.140 | 8.268 | 8,075 | +0.24(+2.93%) |
Feb 19, 2021 | 7.994 | 8.033 | 7.977 | 8.033 | 933 | +0.00(+0.00%) |
Feb 18, 2021 | 7.891 | 8.033 | 7.891 | 8.033 | 1,170 | +0.08(+1.02%) |
Feb 17, 2021 | 7.951 | 8.020 | 7.881 | 7.951 | 7,740 | +0.09(+1.09%) |
Feb 16, 2021 | 7.720 | 7.866 | 7.630 | 7.866 | 5,567 | +0.45(+6.10%) |
Feb 12, 2021 | 7.506 | 7.557 | 7.294 | 7.413 | 11,554 | -0.12(-1.57%) |
Feb 11, 2021 | 7.540 | 7.753 | 7.532 | 7.532 | 1,902 | +0.02(+0.29%) |
Feb 10, 2021 | 7.609 | 7.609 | 7.480 | 7.510 | 1,684 | -0.08(-1.07%) |
Feb 09, 2021 | 7.626 | 7.643 | 7.592 | 7.592 | 720 | +0.07(+0.91%) |
Feb 08, 2021 | 7.275 | 7.523 | 7.275 | 7.523 | 1,779 | +0.12(+1.59%) |
Feb 05, 2021 | 7.368 | 7.405 | 7.327 | 7.405 | 6,068 | +0.13(+1.80%) |
Feb 04, 2021 | 7.257 | 7.369 | 7.197 | 7.275 | 10,635 | -0.16(-2.19%) |
Feb 03, 2021 | 7.420 | 7.497 | 7.420 | 7.437 | 3,814 | +0.07(+0.91%) |
Feb 02, 2021 | 7.317 | 7.370 | 7.317 | 7.370 | 961 | +0.13(+1.80%) |