Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.170 | 8.170 | 8.050 | 8.160 | 133,200 | +0.00(+0.00%) |
Apr 29, 2021 | 8.270 | 8.270 | 8.090 | 8.160 | 146,976 | -0.16(-1.92%) |
Apr 28, 2021 | 8.440 | 8.440 | 8.280 | 8.320 | 117,168 | -0.09(-1.07%) |
Apr 27, 2021 | 8.420 | 8.520 | 8.380 | 8.410 | 122,506 | -0.05(-0.65%) |
Apr 26, 2021 | 8.470 | 8.500 | 8.380 | 8.465 | 73,973 | -0.02(-0.18%) |
Apr 23, 2021 | 8.420 | 8.500 | 8.400 | 8.480 | 228,000 | +0.20(+2.42%) |
Apr 22, 2021 | 8.540 | 8.540 | 8.280 | 8.280 | 170,015 | -0.33(-3.85%) |
Apr 21, 2021 | 8.590 | 8.700 | 8.580 | 8.611 | 55,438 | +0.01(+0.13%) |
Apr 20, 2021 | 8.770 | 8.770 | 8.600 | 8.600 | 102,959 | -0.06(-0.69%) |
Apr 19, 2021 | 8.700 | 8.720 | 8.580 | 8.660 | 127,675 | -0.06(-0.74%) |
Apr 16, 2021 | 8.710 | 8.870 | 8.710 | 8.725 | 63,000 | +0.14(+1.69%) |
Apr 15, 2021 | 8.570 | 8.640 | 8.570 | 8.580 | 95,486 | +0.04(+0.47%) |
Apr 14, 2021 | 8.660 | 8.660 | 8.540 | 8.540 | 59,941 | -0.11(-1.27%) |
Apr 13, 2021 | 8.570 | 8.750 | 8.570 | 8.650 | 83,147 | +0.13(+1.53%) |
Apr 12, 2021 | 8.600 | 8.600 | 8.500 | 8.520 | 101,479 | -0.06(-0.70%) |
Apr 09, 2021 | 8.630 | 8.630 | 8.530 | 8.580 | 145,000 | -0.16(-1.83%) |
Apr 08, 2021 | 8.765 | 8.780 | 8.680 | 8.740 | 247,836 | +0.04(+0.46%) |
Apr 07, 2021 | 8.750 | 8.820 | 8.690 | 8.700 | 92,864 | +0.00(+0.00%) |
Apr 06, 2021 | 8.730 | 8.790 | 8.680 | 8.700 | 80,992 | +0.03(+0.35%) |
Apr 05, 2021 | 8.620 | 8.900 | 8.400 | 8.670 | 91,292 | +0.06(+0.69%) |
Apr 01, 2021 | 8.700 | 8.700 | 8.580 | 8.611 | 133,700 | -0.20(-2.26%) |
Mar 31, 2021 | 8.990 | 8.990 | 8.780 | 8.810 | 97,218 | -0.16(-1.84%) |
Mar 30, 2021 | 8.840 | 9.045 | 8.840 | 8.975 | 106,057 | -0.06(-0.72%) |
Mar 29, 2021 | 8.900 | 9.080 | 8.750 | 9.040 | 159,000 | +0.04(+0.44%) |
Mar 26, 2021 | 8.890 | 9.000 | 8.840 | 9.000 | 70,700 | +0.19(+2.16%) |
Mar 25, 2021 | 9.010 | 9.020 | 8.800 | 8.810 | 149,360 | -0.14(-1.56%) |
Mar 24, 2021 | 9.110 | 9.110 | 8.920 | 8.950 | 169,468 | -0.31(-3.35%) |
Mar 23, 2021 | 9.240 | 9.400 | 9.150 | 9.260 | 199,634 | +0.01(+0.11%) |
Mar 22, 2021 | 9.150 | 9.320 | 9.150 | 9.250 | 145,564 | +0.37(+4.17%) |
Mar 19, 2021 | 8.990 | 8.990 | 8.800 | 8.880 | 220,200 | -0.34(-3.69%) |
Mar 18, 2021 | 9.160 | 9.350 | 9.160 | 9.220 | 275,702 | +0.07(+0.77%) |
Mar 17, 2021 | 9.000 | 9.150 | 8.920 | 9.150 | 262,426 | +0.25(+2.81%) |
Mar 16, 2021 | 8.700 | 8.940 | 8.700 | 8.900 | 239,954 | +0.22(+2.53%) |
Mar 15, 2021 | 8.530 | 8.710 | 8.530 | 8.680 | 191,069 | +0.13(+1.52%) |
Mar 12, 2021 | 8.590 | 8.590 | 8.420 | 8.550 | 118,000 | +0.12(+1.36%) |
Mar 11, 2021 | 8.360 | 8.500 | 8.250 | 8.435 | 90,199 | +0.28(+3.37%) |
Mar 10, 2021 | 8.120 | 8.320 | 8.120 | 8.160 | 107,339 | -0.02(-0.24%) |
Mar 09, 2021 | 8.040 | 8.200 | 8.040 | 8.180 | 104,160 | +0.07(+0.86%) |
Mar 08, 2021 | 8.050 | 8.210 | 8.050 | 8.110 | 91,526 | -0.26(-3.11%) |
Mar 05, 2021 | 8.280 | 8.390 | 8.070 | 8.370 | 287,900 | +0.17(+2.07%) |
Mar 04, 2021 | 8.330 | 8.330 | 8.020 | 8.200 | 355,014 | +0.00(+0.00%) |
Mar 03, 2021 | 8.320 | 8.390 | 8.190 | 8.200 | 184,015 | +0.06(+0.74%) |
Mar 02, 2021 | 8.290 | 8.290 | 8.120 | 8.140 | 113,211 | -0.21(-2.51%) |
Mar 01, 2021 | 8.360 | 8.460 | 8.260 | 8.350 | 125,200 | +0.09(+1.09%) |
Feb 26, 2021 | 8.490 | 8.490 | 8.120 | 8.260 | 123,700 | -0.20(-2.36%) |
Feb 25, 2021 | 8.620 | 8.620 | 8.390 | 8.460 | 243,116 | +0.16(+1.93%) |
Feb 24, 2021 | 8.140 | 8.430 | 7.940 | 8.300 | 208,911 | +0.35(+4.40%) |
Feb 23, 2021 | 8.080 | 8.095 | 7.814 | 7.950 | 252,889 | -0.14(-1.73%) |
Feb 22, 2021 | 8.200 | 8.200 | 8.000 | 8.090 | 130,390 | +0.07(+0.87%) |
Feb 19, 2021 | 8.000 | 8.140 | 8.000 | 8.020 | 241,000 | -0.10(-1.23%) |
Feb 18, 2021 | 8.260 | 8.260 | 8.050 | 8.120 | 130,203 | -0.24(-2.87%) |
Feb 17, 2021 | 8.460 | 8.460 | 8.260 | 8.360 | 192,658 | -0.24(-2.73%) |
Feb 16, 2021 | 8.500 | 8.630 | 8.480 | 8.595 | 126,230 | +0.10(+1.12%) |
Feb 12, 2021 | 8.540 | 8.540 | 8.420 | 8.500 | 85,700 | +0.15(+1.80%) |
Feb 11, 2021 | 8.300 | 8.400 | 8.300 | 8.350 | 125,880 | +0.05(+0.60%) |
Feb 10, 2021 | 8.350 | 8.380 | 8.255 | 8.300 | 95,413 | +0.03(+0.36%) |
Feb 09, 2021 | 8.240 | 8.370 | 8.240 | 8.270 | 90,429 | +0.01(+0.15%) |
Feb 08, 2021 | 8.240 | 8.340 | 8.240 | 8.258 | 115,104 | +0.02(+0.22%) |
Feb 05, 2021 | 8.270 | 8.280 | 8.150 | 8.240 | 155,600 | -0.03(-0.36%) |
Feb 04, 2021 | 8.280 | 8.300 | 8.150 | 8.270 | 150,091 | -0.05(-0.60%) |
Feb 03, 2021 | 8.490 | 8.490 | 8.300 | 8.320 | 185,193 | -0.11(-1.30%) |
Feb 02, 2021 | 8.450 | 8.461 | 8.320 | 8.430 | 122,700 | +0.28(+3.44%) |