Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.530 | 8.700 | 8.405 | 8.405 | 2,274,752 | -0.22(-2.49%) |
Apr 29, 2021 | 8.593 | 8.835 | 8.593 | 8.620 | 2,937,585 | +0.10(+1.16%) |
Apr 28, 2021 | 8.442 | 8.649 | 8.416 | 8.521 | 4,862,356 | +0.12(+1.47%) |
Apr 27, 2021 | 8.328 | 8.486 | 8.301 | 8.398 | 2,338,076 | +0.03(+0.32%) |
Apr 26, 2021 | 8.363 | 8.534 | 8.336 | 8.372 | 1,411,101 | +0.04(+0.53%) |
Apr 23, 2021 | 8.213 | 8.372 | 8.152 | 8.328 | 1,515,524 | +0.16(+1.94%) |
Apr 22, 2021 | 8.284 | 8.336 | 8.169 | 8.169 | 1,673,319 | -0.08(-0.96%) |
Apr 21, 2021 | 8.117 | 8.275 | 8.020 | 8.248 | 3,576,505 | +0.11(+1.41%) |
Apr 20, 2021 | 8.275 | 8.275 | 8.002 | 8.134 | 3,000,133 | -0.15(-1.80%) |
Apr 19, 2021 | 8.275 | 8.336 | 8.178 | 8.284 | 3,515,230 | +0.00(+0.00%) |
Apr 16, 2021 | 8.495 | 8.539 | 8.275 | 8.284 | 2,083,774 | -0.20(-2.38%) |
Apr 15, 2021 | 8.292 | 8.486 | 8.178 | 8.486 | 2,045,465 | +0.19(+2.33%) |
Apr 14, 2021 | 8.143 | 8.376 | 8.143 | 8.292 | 3,175,082 | +0.17(+2.06%) |
Apr 13, 2021 | 8.046 | 8.178 | 7.919 | 8.125 | 2,295,069 | +0.04(+0.43%) |
Apr 12, 2021 | 8.257 | 8.292 | 8.081 | 8.090 | 2,708,435 | -0.10(-1.18%) |
Apr 09, 2021 | 8.416 | 8.416 | 8.097 | 8.187 | 3,032,527 | -0.19(-2.31%) |
Apr 08, 2021 | 8.442 | 8.477 | 8.213 | 8.380 | 2,399,310 | -0.14(-1.65%) |
Apr 07, 2021 | 8.248 | 8.547 | 8.248 | 8.521 | 2,446,237 | +0.21(+2.49%) |
Apr 06, 2021 | 8.187 | 8.319 | 8.143 | 8.314 | 2,863,890 | +0.17(+2.11%) |
Apr 05, 2021 | 8.336 | 8.354 | 8.073 | 8.143 | 1,439,135 | -0.20(-2.42%) |
Apr 01, 2021 | 8.222 | 8.372 | 7.963 | 8.345 | 2,700,242 | +0.08(+0.96%) |
Mar 31, 2021 | 7.967 | 8.328 | 7.897 | 8.266 | 4,794,466 | +0.31(+3.87%) |
Mar 30, 2021 | 8.055 | 8.117 | 7.932 | 7.958 | 3,367,293 | -0.13(-1.63%) |
Mar 29, 2021 | 8.240 | 8.257 | 7.985 | 8.090 | 2,229,581 | -0.24(-2.85%) |
Mar 26, 2021 | 8.187 | 8.328 | 8.011 | 8.328 | 3,283,503 | +0.33(+4.18%) |
Mar 25, 2021 | 7.782 | 8.055 | 7.598 | 7.993 | 2,456,441 | +0.07(+0.89%) |
Mar 24, 2021 | 8.073 | 8.187 | 7.905 | 7.923 | 4,578,846 | +0.05(+0.67%) |
Mar 23, 2021 | 8.011 | 8.178 | 7.853 | 7.870 | 6,231,427 | -0.46(-5.54%) |
Mar 22, 2021 | 8.222 | 8.372 | 8.099 | 8.332 | 3,305,070 | -0.01(-0.16%) |
Mar 19, 2021 | 8.134 | 8.512 | 8.134 | 8.345 | 3,691,979 | +0.10(+1.17%) |
Mar 18, 2021 | 8.460 | 8.556 | 8.169 | 8.248 | 3,523,540 | -0.28(-3.30%) |
Mar 17, 2021 | 8.389 | 8.627 | 8.354 | 8.530 | 2,065,735 | +0.07(+0.83%) |
Mar 16, 2021 | 8.609 | 8.618 | 8.407 | 8.460 | 2,078,767 | -0.26(-3.02%) |
Mar 15, 2021 | 8.653 | 8.882 | 8.635 | 8.723 | 2,762,037 | +0.09(+1.02%) |
Mar 12, 2021 | 8.512 | 8.701 | 8.460 | 8.635 | 3,879,615 | +0.12(+1.45%) |
Mar 11, 2021 | 8.600 | 8.776 | 8.477 | 8.512 | 2,569,386 | -0.19(-2.22%) |
Mar 10, 2021 | 8.424 | 8.719 | 8.363 | 8.706 | 2,915,725 | +0.38(+4.60%) |
Mar 09, 2021 | 8.539 | 8.609 | 8.319 | 8.323 | 2,737,057 | -0.27(-3.12%) |
Mar 08, 2021 | 8.732 | 8.829 | 8.424 | 8.591 | 3,959,844 | -0.07(-0.81%) |
Mar 05, 2021 | 8.785 | 8.838 | 8.248 | 8.662 | 6,437,481 | +0.04(+0.51%) |
Mar 04, 2021 | 8.468 | 8.772 | 8.266 | 8.618 | 4,439,507 | +0.16(+1.87%) |
Mar 03, 2021 | 8.301 | 8.565 | 8.222 | 8.460 | 3,400,728 | +0.21(+2.56%) |
Mar 02, 2021 | 7.967 | 8.301 | 7.932 | 8.248 | 2,015,568 | +0.19(+2.40%) |
Mar 01, 2021 | 7.747 | 8.099 | 7.712 | 8.055 | 3,027,627 | +0.47(+6.26%) |
Feb 26, 2021 | 7.888 | 7.976 | 7.483 | 7.580 | 5,079,116 | -0.38(-4.75%) |
Feb 25, 2021 | 8.178 | 8.389 | 7.809 | 7.958 | 2,917,483 | -0.17(-2.06%) |
Feb 24, 2021 | 7.703 | 8.257 | 7.598 | 8.125 | 6,079,548 | +0.49(+6.45%) |
Feb 23, 2021 | 7.633 | 7.730 | 7.264 | 7.633 | 3,371,040 | +0.03(+0.35%) |
Feb 22, 2021 | 7.510 | 7.818 | 7.439 | 7.607 | 4,002,728 | +0.11(+1.53%) |
Feb 19, 2021 | 7.334 | 7.523 | 7.272 | 7.492 | 2,419,016 | +0.22(+3.02%) |
Feb 18, 2021 | 7.598 | 7.633 | 7.255 | 7.272 | 2,983,293 | -0.44(-5.70%) |
Feb 17, 2021 | 7.835 | 7.862 | 7.589 | 7.712 | 2,258,155 | -0.06(-0.79%) |
Feb 16, 2021 | 7.730 | 7.851 | 7.655 | 7.774 | 3,195,733 | +0.25(+3.27%) |
Feb 12, 2021 | 7.378 | 7.615 | 7.334 | 7.527 | 3,394,606 | +0.18(+2.39%) |
Feb 11, 2021 | 7.492 | 7.598 | 7.299 | 7.351 | 4,156,585 | -0.14(-1.88%) |
Feb 10, 2021 | 7.826 | 7.862 | 7.457 | 7.492 | 7,646,095 | -0.74(-8.97%) |
Feb 09, 2021 | 8.336 | 8.345 | 8.055 | 8.231 | 2,955,568 | -0.11(-1.27%) |
Feb 08, 2021 | 8.046 | 8.345 | 8.020 | 8.336 | 5,391,851 | +0.44(+5.57%) |
Feb 05, 2021 | 7.976 | 8.099 | 7.870 | 7.897 | 3,541,985 | +0.05(+0.67%) |
Feb 04, 2021 | 7.862 | 7.967 | 7.756 | 7.844 | 3,939,234 | +0.08(+1.02%) |
Feb 03, 2021 | 7.791 | 8.046 | 7.686 | 7.765 | 6,201,150 | -0.02(-0.23%) |
Feb 02, 2021 | 7.809 | 8.095 | 7.694 | 7.782 | 4,453,088 | +0.18(+2.31%) |
Feb 01, 2021 | 7.730 | 7.862 | 7.545 | 7.607 | 2,821,321 | +0.01(+0.12%) |
Jan 29, 2021 | 7.853 | 7.976 | 7.492 | 7.598 | 2,909,483 | -0.27(-3.46%) |
Jan 28, 2021 | 7.879 | 7.958 | 7.642 | 7.870 | 2,667,586 | +0.22(+2.87%) |
Jan 27, 2021 | 7.879 | 7.965 | 7.633 | 7.650 | 2,986,491 | -0.36(-4.52%) |
Jan 26, 2021 | 8.202 | 8.342 | 7.978 | 8.012 | 5,701,117 | -0.09(-1.17%) |
Jan 25, 2021 | 8.124 | 8.142 | 7.780 | 8.107 | 3,415,081 | -0.03(-0.32%) |
Jan 22, 2021 | 7.892 | 8.142 | 7.831 | 8.133 | 3,685,374 | +0.02(+0.21%) |
Jan 21, 2021 | 8.796 | 8.805 | 7.918 | 8.116 | 5,471,888 | -0.61(-7.01%) |
Jan 20, 2021 | 9.175 | 9.175 | 8.646 | 8.727 | 2,375,731 | -0.28(-3.06%) |
Jan 19, 2021 | 9.201 | 9.356 | 8.857 | 9.003 | 2,183,265 | -0.17(-1.88%) |
Jan 15, 2021 | 9.244 | 9.274 | 8.839 | 9.175 | 4,368,801 | -0.15(-1.62%) |
Jan 14, 2021 | 9.227 | 9.343 | 9.132 | 9.326 | 3,026,016 | +0.21(+2.32%) |
Jan 13, 2021 | 9.244 | 9.244 | 8.960 | 9.115 | 3,997,334 | +0.02(+0.19%) |
Jan 12, 2021 | 8.572 | 9.167 | 8.555 | 9.098 | 2,813,248 | +0.59(+6.88%) |
Jan 11, 2021 | 8.236 | 8.572 | 8.107 | 8.512 | 2,298,701 | +0.09(+1.13%) |
Jan 08, 2021 | 8.676 | 8.779 | 8.361 | 8.417 | 2,882,278 | -0.24(-2.79%) |
Jan 07, 2021 | 8.305 | 8.719 | 8.245 | 8.658 | 3,602,184 | +0.44(+5.35%) |
Jan 06, 2021 | 7.909 | 8.305 | 7.607 | 8.219 | 4,680,503 | +0.44(+5.65%) |
Jan 05, 2021 | 7.375 | 8.150 | 7.375 | 7.780 | 3,006,812 | +0.45(+6.11%) |
Jan 04, 2021 | 7.349 | 7.543 | 7.142 | 7.332 | 2,979,311 | +0.05(+0.71%) |
Dec 31, 2020 | 7.280 | 7.280 | 7.280 | 3,232,920 | -0.08(-1.05%) | |
Dec 30, 2020 | 7.504 | 7.625 | 7.327 | 7.358 | 3,232,920 | -0.16(-2.12%) |
Dec 29, 2020 | 7.668 | 7.724 | 7.426 | 7.517 | 3,491,182 | -0.14(-1.80%) |
Dec 28, 2020 | 7.866 | 8.013 | 7.603 | 7.655 | 3,530,285 | -0.20(-2.58%) |
Dec 24, 2020 | 8.012 | 8.064 | 7.737 | 7.857 | 2,328,967 | -0.10(-1.30%) |
Dec 23, 2020 | 7.823 | 8.055 | 7.745 | 7.961 | 5,067,547 | +0.23(+3.01%) |
Dec 22, 2020 | 7.642 | 7.857 | 7.409 | 7.728 | 2,931,340 | +0.12(+1.59%) |
Dec 21, 2020 | 7.513 | 7.702 | 7.375 | 7.607 | 4,925,950 | -0.18(-2.32%) |
Dec 18, 2020 | 7.814 | 7.909 | 7.633 | 7.788 | 3,924,481 | +0.00(+0.00%) |
Dec 17, 2020 | 7.866 | 7.900 | 7.616 | 7.788 | 3,282,476 | +0.01(+0.11%) |
Dec 16, 2020 | 7.969 | 7.969 | 7.711 | 7.780 | 2,228,097 | -0.11(-1.42%) |
Dec 15, 2020 | 7.694 | 7.978 | 7.517 | 7.892 | 3,411,824 | +0.25(+3.27%) |