Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.711 | 8.805 | 8.697 | 8.740 | 94,717 | -0.04(-0.41%) |
Apr 29, 2021 | 8.847 | 8.862 | 8.734 | 8.776 | 94,919 | -0.03(-0.33%) |
Apr 28, 2021 | 8.697 | 8.876 | 8.697 | 8.805 | 158,736 | +0.12(+1.40%) |
Apr 27, 2021 | 8.726 | 8.790 | 8.626 | 8.683 | 106,288 | -0.01(-0.16%) |
Apr 26, 2021 | 8.790 | 8.833 | 8.690 | 8.697 | 122,925 | +0.04(+0.50%) |
Apr 23, 2021 | 8.597 | 8.719 | 8.597 | 8.654 | 233,300 | +0.09(+1.09%) |
Apr 22, 2021 | 8.518 | 8.640 | 8.447 | 8.561 | 267,012 | +0.13(+1.53%) |
Apr 21, 2021 | 8.182 | 8.432 | 8.139 | 8.432 | 184,165 | +0.26(+3.15%) |
Apr 20, 2021 | 8.117 | 8.218 | 8.003 | 8.175 | 221,468 | +0.06(+0.71%) |
Apr 19, 2021 | 8.189 | 8.253 | 8.017 | 8.117 | 299,216 | -0.11(-1.39%) |
Apr 16, 2021 | 8.268 | 8.282 | 8.124 | 8.232 | 112,878 | +0.01(+0.09%) |
Apr 15, 2021 | 8.260 | 8.289 | 8.117 | 8.225 | 101,118 | +0.01(+0.09%) |
Apr 14, 2021 | 8.225 | 8.303 | 8.167 | 8.218 | 124,909 | -0.03(-0.35%) |
Apr 13, 2021 | 8.196 | 8.275 | 8.067 | 8.246 | 89,851 | +0.01(+0.17%) |
Apr 12, 2021 | 8.167 | 8.253 | 8.153 | 8.232 | 79,192 | +0.06(+0.79%) |
Apr 09, 2021 | 8.196 | 8.275 | 8.096 | 8.167 | 107,849 | -0.06(-0.70%) |
Apr 08, 2021 | 8.103 | 8.225 | 8.060 | 8.225 | 170,302 | +0.08(+0.97%) |
Apr 07, 2021 | 8.167 | 8.182 | 8.067 | 8.146 | 114,065 | +0.01(+0.18%) |
Apr 06, 2021 | 8.225 | 8.225 | 8.089 | 8.132 | 126,940 | -0.04(-0.44%) |
Apr 05, 2021 | 8.311 | 8.311 | 8.067 | 8.167 | 149,308 | -0.01(-0.17%) |
Apr 01, 2021 | 7.903 | 8.182 | 7.874 | 8.182 | 188,317 | +0.38(+4.86%) |
Mar 31, 2021 | 8.124 | 8.275 | 7.781 | 7.802 | 640,577 | -0.32(-3.96%) |
Mar 30, 2021 | 8.039 | 8.146 | 7.960 | 8.124 | 145,685 | +0.11(+1.43%) |
Mar 29, 2021 | 8.232 | 8.368 | 8.003 | 8.010 | 121,584 | -0.19(-2.36%) |
Mar 26, 2021 | 8.203 | 8.218 | 7.960 | 8.203 | 163,170 | +0.11(+1.42%) |
Mar 25, 2021 | 7.874 | 8.232 | 7.752 | 8.089 | 336,984 | +0.16(+1.99%) |
Mar 24, 2021 | 8.518 | 8.626 | 7.895 | 7.931 | 406,447 | -0.37(-4.40%) |
Mar 23, 2021 | 8.311 | 8.611 | 7.795 | 8.296 | 365,766 | -0.45(-5.16%) |
Mar 22, 2021 | 8.883 | 8.883 | 8.683 | 8.747 | 86,360 | -0.11(-1.21%) |
Mar 19, 2021 | 8.955 | 9.062 | 8.591 | 8.855 | 300,776 | -0.14(-1.51%) |
Mar 18, 2021 | 9.091 | 9.306 | 8.919 | 8.991 | 286,686 | -0.04(-0.48%) |
Mar 17, 2021 | 8.912 | 9.034 | 8.855 | 9.034 | 92,268 | +0.05(+0.56%) |
Mar 16, 2021 | 9.054 | 9.075 | 8.913 | 8.983 | 107,279 | -0.16(-1.70%) |
Mar 15, 2021 | 8.878 | 9.146 | 8.828 | 9.139 | 108,447 | +0.20(+2.29%) |
Mar 12, 2021 | 8.757 | 8.991 | 8.757 | 8.934 | 127,292 | +0.16(+1.77%) |
Mar 11, 2021 | 8.701 | 8.786 | 8.574 | 8.779 | 92,175 | +0.20(+2.30%) |
Mar 10, 2021 | 8.503 | 8.616 | 8.404 | 8.581 | 173,408 | +0.15(+1.76%) |
Mar 09, 2021 | 8.475 | 8.531 | 8.348 | 8.433 | 139,554 | -0.04(-0.50%) |
Mar 08, 2021 | 8.242 | 8.517 | 8.242 | 8.475 | 147,036 | +0.14(+1.69%) |
Mar 05, 2021 | 8.298 | 8.400 | 8.041 | 8.334 | 185,345 | +0.30(+3.78%) |
Mar 04, 2021 | 8.249 | 8.249 | 8.016 | 8.030 | 130,380 | -0.16(-1.98%) |
Mar 03, 2021 | 8.214 | 8.369 | 8.164 | 8.192 | 73,159 | +0.04(+0.43%) |
Mar 02, 2021 | 8.129 | 8.181 | 8.016 | 8.157 | 39,372 | +0.00(+0.00%) |
Mar 01, 2021 | 8.044 | 8.235 | 8.037 | 8.157 | 125,321 | +0.21(+2.67%) |
Feb 26, 2021 | 7.797 | 8.030 | 7.797 | 7.945 | 96,425 | +0.11(+1.35%) |
Feb 25, 2021 | 7.910 | 7.995 | 7.748 | 7.839 | 217,578 | -0.04(-0.54%) |
Feb 24, 2021 | 7.620 | 7.938 | 7.578 | 7.882 | 107,865 | +0.33(+4.40%) |
Feb 23, 2021 | 7.705 | 7.705 | 7.479 | 7.550 | 60,189 | -0.11(-1.38%) |
Feb 22, 2021 | 7.444 | 7.726 | 7.296 | 7.656 | 110,635 | +0.31(+4.23%) |
Feb 19, 2021 | 7.310 | 7.486 | 7.310 | 7.345 | 76,885 | +0.05(+0.68%) |
Feb 18, 2021 | 7.493 | 7.507 | 7.274 | 7.296 | 97,114 | -0.19(-2.55%) |
Feb 17, 2021 | 7.649 | 7.670 | 7.458 | 7.486 | 76,558 | -0.20(-2.57%) |
Feb 16, 2021 | 7.677 | 7.726 | 7.592 | 7.684 | 71,952 | +0.06(+0.74%) |
Feb 12, 2021 | 7.522 | 7.670 | 7.522 | 7.627 | 52,814 | +0.08(+1.12%) |
Feb 11, 2021 | 7.507 | 7.585 | 7.458 | 7.543 | 70,084 | +0.06(+0.85%) |
Feb 10, 2021 | 7.486 | 7.558 | 7.444 | 7.479 | 46,546 | +0.04(+0.57%) |
Feb 09, 2021 | 7.465 | 7.531 | 7.437 | 7.437 | 54,996 | -0.09(-1.22%) |
Feb 08, 2021 | 7.401 | 7.529 | 7.387 | 7.529 | 86,959 | +0.17(+2.30%) |
Feb 05, 2021 | 7.373 | 7.401 | 7.317 | 7.359 | 54,796 | -0.01(-0.10%) |
Feb 04, 2021 | 7.232 | 7.388 | 7.218 | 7.366 | 52,839 | +0.11(+1.46%) |
Feb 03, 2021 | 7.048 | 7.274 | 7.034 | 7.260 | 112,300 | +0.16(+2.19%) |
Feb 02, 2021 | 7.126 | 7.161 | 7.020 | 7.105 | 81,875 | +0.07(+1.00%) |