Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.582 | 8.660 | 8.574 | 8.653 | 117,571 | +0.05(+0.58%) |
Apr 29, 2021 | 8.574 | 8.603 | 8.567 | 8.603 | 87,652 | +0.02(+0.25%) |
Apr 28, 2021 | 8.574 | 8.589 | 8.553 | 8.582 | 156,141 | +0.00(+0.00%) |
Apr 27, 2021 | 8.589 | 8.600 | 8.567 | 8.582 | 91,485 | +0.01(+0.08%) |
Apr 26, 2021 | 8.624 | 8.624 | 8.553 | 8.574 | 197,994 | -0.03(-0.33%) |
Apr 23, 2021 | 8.574 | 8.603 | 8.560 | 8.603 | 112,099 | +0.03(+0.33%) |
Apr 22, 2021 | 8.589 | 8.589 | 8.532 | 8.574 | 123,683 | -0.01(-0.17%) |
Apr 21, 2021 | 8.589 | 8.589 | 8.567 | 8.589 | 148,716 | +0.04(+0.42%) |
Apr 20, 2021 | 8.582 | 8.621 | 8.510 | 8.553 | 232,659 | -0.03(-0.33%) |
Apr 19, 2021 | 8.589 | 8.610 | 8.560 | 8.582 | 221,691 | +0.01(+0.08%) |
Apr 16, 2021 | 8.546 | 8.589 | 8.546 | 8.574 | 150,401 | +0.03(+0.33%) |
Apr 15, 2021 | 8.553 | 8.560 | 8.532 | 8.546 | 146,362 | +0.00(+0.00%) |
Apr 14, 2021 | 8.532 | 8.546 | 8.525 | 8.546 | 126,978 | +0.00(+0.00%) |
Apr 13, 2021 | 8.517 | 8.553 | 8.514 | 8.546 | 126,996 | +0.03(+0.33%) |
Apr 12, 2021 | 8.553 | 8.553 | 8.510 | 8.517 | 165,963 | -0.05(-0.58%) |
Apr 09, 2021 | 8.596 | 8.596 | 8.539 | 8.567 | 152,506 | +0.01(+0.17%) |
Apr 08, 2021 | 8.560 | 8.574 | 8.553 | 8.553 | 195,727 | +0.00(+0.00%) |
Apr 07, 2021 | 8.546 | 8.574 | 8.546 | 8.553 | 148,941 | +0.01(+0.08%) |
Apr 06, 2021 | 8.581 | 8.593 | 8.539 | 8.546 | 198,313 | -0.02(-0.25%) |
Apr 05, 2021 | 8.581 | 8.603 | 8.511 | 8.567 | 339,674 | +0.01(+0.08%) |
Apr 01, 2021 | 8.539 | 8.588 | 8.518 | 8.560 | 268,428 | +0.06(+0.75%) |
Mar 31, 2021 | 8.489 | 8.504 | 8.447 | 8.496 | 183,891 | +0.01(+0.17%) |
Mar 30, 2021 | 8.489 | 8.496 | 8.468 | 8.482 | 101,615 | -0.01(-0.08%) |
Mar 29, 2021 | 8.489 | 8.504 | 8.461 | 8.489 | 164,660 | +0.00(+0.00%) |
Mar 26, 2021 | 8.511 | 8.511 | 8.454 | 8.489 | 149,126 | +0.01(+0.08%) |
Mar 25, 2021 | 8.496 | 8.496 | 8.412 | 8.482 | 160,915 | +0.01(+0.17%) |
Mar 24, 2021 | 8.440 | 8.511 | 8.440 | 8.468 | 216,954 | +0.01(+0.17%) |
Mar 23, 2021 | 8.390 | 8.468 | 8.390 | 8.454 | 244,104 | +0.07(+0.84%) |
Mar 22, 2021 | 8.412 | 8.433 | 8.327 | 8.383 | 213,172 | -0.03(-0.34%) |
Mar 19, 2021 | 8.419 | 8.468 | 8.397 | 8.412 | 99,653 | +0.01(+0.17%) |
Mar 18, 2021 | 8.390 | 8.426 | 8.376 | 8.397 | 138,810 | -0.01(-0.17%) |
Mar 17, 2021 | 8.397 | 8.412 | 8.362 | 8.412 | 152,500 | +0.01(+0.17%) |
Mar 16, 2021 | 8.383 | 8.405 | 8.362 | 8.397 | 130,551 | +0.01(+0.17%) |
Mar 15, 2021 | 8.376 | 8.397 | 8.348 | 8.383 | 268,910 | +0.01(+0.08%) |
Mar 12, 2021 | 8.348 | 8.383 | 8.348 | 8.376 | 97,391 | +0.03(+0.34%) |
Mar 11, 2021 | 8.362 | 8.373 | 8.327 | 8.348 | 134,221 | -0.01(-0.08%) |
Mar 10, 2021 | 8.341 | 8.360 | 8.320 | 8.355 | 152,922 | +0.03(+0.34%) |
Mar 09, 2021 | 8.341 | 8.355 | 8.299 | 8.327 | 90,851 | +0.04(+0.51%) |
Mar 08, 2021 | 8.285 | 8.327 | 8.249 | 8.285 | 247,079 | +0.01(+0.17%) |
Mar 05, 2021 | 8.271 | 8.285 | 8.234 | 8.271 | 192,285 | +0.01(+0.17%) |
Mar 04, 2021 | 8.299 | 8.341 | 8.165 | 8.256 | 228,352 | -0.02(-0.25%) |
Mar 03, 2021 | 8.341 | 8.341 | 8.249 | 8.278 | 151,906 | -0.04(-0.51%) |
Mar 02, 2021 | 8.285 | 8.327 | 8.256 | 8.320 | 144,098 | +0.03(+0.34%) |
Mar 01, 2021 | 8.221 | 8.306 | 8.200 | 8.292 | 307,059 | +0.11(+1.37%) |
Feb 26, 2021 | 8.116 | 8.186 | 8.081 | 8.179 | 190,291 | +0.03(+0.34%) |
Feb 25, 2021 | 8.320 | 8.320 | 8.074 | 8.151 | 244,871 | -0.16(-1.94%) |
Feb 24, 2021 | 8.242 | 8.320 | 8.221 | 8.313 | 257,370 | +0.06(+0.68%) |
Feb 23, 2021 | 8.249 | 8.285 | 8.200 | 8.256 | 249,909 | +0.01(+0.09%) |
Feb 22, 2021 | 8.193 | 8.256 | 8.193 | 8.249 | 158,455 | +0.03(+0.34%) |
Feb 19, 2021 | 8.186 | 8.235 | 8.186 | 8.221 | 113,519 | +0.05(+0.60%) |
Feb 18, 2021 | 8.193 | 8.285 | 8.172 | 8.172 | 198,915 | -0.06(-0.68%) |
Feb 17, 2021 | 8.214 | 8.242 | 8.165 | 8.228 | 135,172 | +0.01(+0.17%) |
Feb 16, 2021 | 8.235 | 8.235 | 8.137 | 8.214 | 273,947 | -0.02(-0.26%) |
Feb 12, 2021 | 8.271 | 8.292 | 8.207 | 8.235 | 173,056 | -0.06(-0.68%) |
Feb 11, 2021 | 8.285 | 8.299 | 8.249 | 8.292 | 136,449 | -0.01(-0.17%) |
Feb 10, 2021 | 8.299 | 8.313 | 8.264 | 8.306 | 169,101 | +0.02(+0.25%) |
Feb 09, 2021 | 8.264 | 8.312 | 8.252 | 8.285 | 178,835 | +0.00(+0.00%) |
Feb 08, 2021 | 8.264 | 8.305 | 8.250 | 8.285 | 187,690 | +0.04(+0.51%) |
Feb 05, 2021 | 8.222 | 8.257 | 8.215 | 8.243 | 245,849 | +0.03(+0.42%) |
Feb 04, 2021 | 8.166 | 8.208 | 8.152 | 8.208 | 312,575 | +0.06(+0.68%) |
Feb 03, 2021 | 8.089 | 8.159 | 8.083 | 8.152 | 219,908 | +0.03(+0.43%) |
Feb 02, 2021 | 8.083 | 8.131 | 8.069 | 8.117 | 255,084 | +0.07(+0.87%) |