Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.148 | 8.420 | 8.148 | 8.393 | 126,077 | +0.24(+3.01%) |
Apr 29, 2021 | 8.139 | 8.275 | 8.039 | 8.148 | 94,333 | +0.02(+0.22%) |
Apr 28, 2021 | 8.130 | 8.221 | 8.021 | 8.130 | 74,362 | +0.06(+0.79%) |
Apr 27, 2021 | 8.185 | 8.303 | 8.003 | 8.067 | 79,970 | -0.15(-1.88%) |
Apr 26, 2021 | 8.339 | 8.502 | 8.166 | 8.221 | 109,154 | -0.13(-1.52%) |
Apr 23, 2021 | 8.357 | 8.570 | 8.293 | 8.348 | 82,214 | +0.03(+0.33%) |
Apr 22, 2021 | 8.393 | 8.557 | 8.248 | 8.321 | 92,088 | -0.03(-0.33%) |
Apr 21, 2021 | 8.203 | 8.520 | 8.148 | 8.348 | 81,938 | +0.05(+0.55%) |
Apr 20, 2021 | 8.321 | 8.411 | 8.076 | 8.303 | 74,194 | -0.05(-0.65%) |
Apr 19, 2021 | 8.420 | 8.502 | 8.221 | 8.357 | 72,265 | -0.05(-0.65%) |
Apr 16, 2021 | 8.466 | 8.656 | 8.314 | 8.411 | 114,946 | -0.12(-1.38%) |
Apr 15, 2021 | 8.466 | 8.529 | 8.076 | 8.529 | 115,519 | +0.04(+0.43%) |
Apr 14, 2021 | 8.303 | 8.675 | 8.303 | 8.493 | 96,539 | +0.24(+2.86%) |
Apr 13, 2021 | 8.348 | 8.357 | 7.949 | 8.257 | 136,029 | -0.01(-0.11%) |
Apr 12, 2021 | 8.602 | 8.602 | 8.194 | 8.266 | 177,560 | -0.29(-3.39%) |
Apr 09, 2021 | 8.802 | 8.820 | 8.448 | 8.557 | 141,726 | -0.26(-2.98%) |
Apr 08, 2021 | 9.128 | 9.128 | 8.620 | 8.820 | 94,164 | -0.22(-2.41%) |
Apr 07, 2021 | 8.929 | 9.219 | 8.883 | 9.038 | 116,852 | +0.24(+2.68%) |
Apr 06, 2021 | 8.847 | 8.910 | 8.620 | 8.802 | 68,143 | -0.02(-0.21%) |
Apr 05, 2021 | 8.892 | 9.028 | 8.584 | 8.820 | 95,771 | -0.07(-0.82%) |
Apr 01, 2021 | 8.611 | 8.892 | 8.611 | 8.892 | 85,190 | +0.30(+3.48%) |
Mar 31, 2021 | 8.756 | 8.802 | 8.475 | 8.593 | 96,603 | -0.07(-0.84%) |
Mar 30, 2021 | 8.738 | 8.865 | 8.548 | 8.665 | 106,075 | -0.21(-2.35%) |
Mar 29, 2021 | 9.518 | 9.518 | 8.711 | 8.874 | 160,342 | -0.20(-2.20%) |
Mar 26, 2021 | 9.255 | 9.410 | 8.929 | 9.074 | 124,203 | +0.00(+0.00%) |
Mar 25, 2021 | 8.783 | 9.137 | 8.538 | 9.074 | 202,481 | +0.28(+3.20%) |
Mar 24, 2021 | 9.056 | 9.618 | 8.448 | 8.793 | 246,304 | -0.06(-0.72%) |
Mar 23, 2021 | 9.292 | 9.292 | 8.847 | 8.856 | 207,421 | -0.51(-5.43%) |
Mar 22, 2021 | 9.664 | 9.979 | 9.310 | 9.364 | 115,906 | -0.24(-2.55%) |
Mar 19, 2021 | 9.346 | 9.609 | 9.083 | 9.609 | 194,405 | +0.29(+3.12%) |
Mar 18, 2021 | 9.301 | 9.863 | 9.137 | 9.319 | 177,242 | -0.02(-0.19%) |
Mar 17, 2021 | 9.065 | 9.473 | 8.947 | 9.337 | 155,177 | +0.43(+4.79%) |
Mar 16, 2021 | 9.473 | 9.527 | 8.802 | 8.910 | 124,017 | -0.56(-5.94%) |
Mar 15, 2021 | 9.255 | 9.682 | 9.074 | 9.473 | 133,630 | +0.20(+2.15%) |
Mar 12, 2021 | 8.920 | 9.391 | 8.756 | 9.273 | 114,725 | +0.38(+4.29%) |
Mar 11, 2021 | 8.965 | 9.146 | 8.665 | 8.892 | 112,832 | +0.03(+0.31%) |
Mar 10, 2021 | 8.148 | 8.883 | 8.121 | 8.865 | 172,126 | +0.85(+10.65%) |
Mar 09, 2021 | 8.339 | 8.463 | 8.012 | 8.012 | 127,218 | -0.33(-3.92%) |
Mar 08, 2021 | 8.321 | 8.566 | 8.203 | 8.339 | 70,797 | -0.03(-0.33%) |
Mar 05, 2021 | 8.729 | 8.765 | 8.257 | 8.366 | 96,541 | -0.17(-2.02%) |
Mar 04, 2021 | 8.620 | 8.796 | 8.275 | 8.538 | 115,009 | +0.01(+0.11%) |
Mar 03, 2021 | 8.439 | 8.693 | 8.376 | 8.529 | 89,869 | +0.20(+2.40%) |
Mar 02, 2021 | 8.239 | 8.520 | 8.239 | 8.330 | 51,991 | +0.09(+1.10%) |
Mar 01, 2021 | 8.557 | 8.575 | 8.212 | 8.239 | 83,421 | -0.15(-1.84%) |
Feb 26, 2021 | 8.529 | 8.582 | 8.021 | 8.393 | 118,032 | -0.21(-2.43%) |
Feb 25, 2021 | 8.929 | 8.929 | 8.557 | 8.602 | 97,764 | -0.15(-1.76%) |
Feb 24, 2021 | 8.548 | 8.938 | 8.370 | 8.756 | 96,584 | +0.32(+3.76%) |
Feb 23, 2021 | 8.348 | 8.774 | 8.185 | 8.439 | 105,484 | -0.22(-2.52%) |
Feb 22, 2021 | 8.729 | 8.938 | 8.575 | 8.656 | 83,839 | -0.02(-0.21%) |
Feb 19, 2021 | 8.602 | 8.856 | 8.566 | 8.675 | 98,635 | +0.23(+2.69%) |
Feb 18, 2021 | 8.675 | 8.847 | 8.393 | 8.448 | 94,564 | -0.32(-3.62%) |
Feb 17, 2021 | 9.410 | 9.410 | 8.548 | 8.765 | 142,243 | -0.58(-6.21%) |
Feb 16, 2021 | 9.273 | 9.410 | 9.047 | 9.346 | 203,900 | +0.70(+8.08%) |
Feb 12, 2021 | 8.257 | 8.729 | 8.253 | 8.647 | 129,383 | +0.31(+3.70%) |
Feb 11, 2021 | 8.420 | 8.502 | 8.203 | 8.339 | 86,046 | -0.03(-0.33%) |
Feb 10, 2021 | 7.985 | 8.411 | 7.894 | 8.366 | 136,376 | +0.35(+4.42%) |
Feb 09, 2021 | 7.940 | 8.058 | 7.749 | 8.012 | 101,085 | +0.07(+0.91%) |
Feb 08, 2021 | 7.976 | 8.185 | 7.894 | 7.940 | 102,867 | -0.13(-1.57%) |
Feb 05, 2021 | 8.048 | 8.107 | 7.885 | 8.067 | 58,520 | +0.16(+2.07%) |
Feb 04, 2021 | 7.985 | 8.030 | 7.758 | 7.903 | 53,037 | +0.01(+0.12%) |
Feb 03, 2021 | 7.731 | 7.958 | 7.731 | 7.894 | 63,099 | +0.17(+2.23%) |
Feb 02, 2021 | 7.749 | 7.767 | 7.518 | 7.722 | 76,598 | +0.06(+0.83%) |