Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.226 | 8.270 | 8.211 | 8.263 | 62,161 | +0.08(+0.99%) |
Apr 29, 2021 | 8.248 | 8.248 | 8.167 | 8.181 | 74,205 | -0.02(-0.27%) |
Apr 28, 2021 | 8.174 | 8.218 | 8.145 | 8.204 | 76,909 | +0.07(+0.82%) |
Apr 27, 2021 | 8.181 | 8.181 | 8.137 | 8.137 | 54,225 | -0.01(-0.18%) |
Apr 26, 2021 | 8.218 | 8.218 | 8.137 | 8.152 | 72,351 | -0.03(-0.36%) |
Apr 23, 2021 | 8.181 | 8.196 | 8.159 | 8.181 | 42,118 | +0.04(+0.45%) |
Apr 22, 2021 | 8.159 | 8.189 | 8.122 | 8.145 | 67,318 | +0.03(+0.36%) |
Apr 21, 2021 | 8.167 | 8.174 | 8.089 | 8.115 | 133,250 | -0.01(-0.18%) |
Apr 20, 2021 | 8.226 | 8.248 | 8.130 | 8.130 | 136,570 | -0.06(-0.72%) |
Apr 19, 2021 | 8.322 | 8.322 | 8.159 | 8.188 | 131,157 | -0.09(-1.08%) |
Apr 16, 2021 | 8.381 | 8.385 | 8.277 | 8.277 | 201,245 | -0.09(-1.04%) |
Apr 15, 2021 | 8.511 | 8.518 | 8.328 | 8.364 | 242,862 | -0.10(-1.21%) |
Apr 14, 2021 | 8.511 | 8.526 | 8.423 | 8.467 | 87,724 | +0.01(+0.09%) |
Apr 13, 2021 | 8.548 | 8.555 | 8.408 | 8.460 | 89,448 | -0.04(-0.43%) |
Apr 12, 2021 | 8.555 | 8.570 | 8.482 | 8.496 | 70,452 | -0.04(-0.52%) |
Apr 09, 2021 | 8.518 | 8.548 | 8.494 | 8.540 | 51,474 | +0.05(+0.61%) |
Apr 08, 2021 | 8.489 | 8.504 | 8.448 | 8.489 | 68,976 | +0.05(+0.61%) |
Apr 07, 2021 | 8.372 | 8.438 | 8.364 | 8.438 | 49,291 | +0.07(+0.88%) |
Apr 06, 2021 | 8.372 | 8.372 | 8.344 | 8.364 | 53,100 | +0.01(+0.18%) |
Apr 05, 2021 | 8.350 | 8.364 | 8.313 | 8.350 | 98,280 | +0.00(+0.00%) |
Apr 01, 2021 | 8.438 | 8.438 | 8.319 | 8.350 | 102,539 | -0.07(-0.79%) |
Mar 31, 2021 | 8.394 | 8.416 | 8.335 | 8.416 | 220,974 | +0.05(+0.61%) |
Mar 30, 2021 | 8.350 | 8.372 | 8.313 | 8.364 | 67,853 | +0.02(+0.26%) |
Mar 29, 2021 | 8.298 | 8.350 | 8.291 | 8.342 | 53,501 | +0.04(+0.44%) |
Mar 26, 2021 | 8.350 | 8.357 | 8.305 | 8.305 | 101,314 | -0.04(-0.53%) |
Mar 25, 2021 | 8.342 | 8.350 | 8.313 | 8.350 | 103,607 | +0.02(+0.19%) |
Mar 24, 2021 | 8.335 | 8.372 | 8.305 | 8.334 | 77,854 | +0.02(+0.25%) |
Mar 23, 2021 | 8.313 | 8.320 | 8.269 | 8.313 | 82,603 | +0.01(+0.18%) |
Mar 22, 2021 | 8.298 | 8.313 | 8.218 | 8.298 | 149,855 | +0.02(+0.27%) |
Mar 19, 2021 | 8.225 | 8.276 | 8.203 | 8.276 | 69,040 | +0.09(+1.08%) |
Mar 18, 2021 | 8.269 | 8.277 | 8.188 | 8.188 | 58,643 | -0.10(-1.15%) |
Mar 17, 2021 | 8.276 | 8.313 | 8.261 | 8.283 | 90,817 | +0.04(+0.47%) |
Mar 16, 2021 | 8.201 | 8.245 | 8.201 | 8.245 | 75,572 | +0.08(+0.98%) |
Mar 15, 2021 | 8.150 | 8.165 | 8.121 | 8.165 | 36,559 | +0.05(+0.63%) |
Mar 12, 2021 | 8.179 | 8.201 | 8.092 | 8.113 | 57,511 | -0.04(-0.45%) |
Mar 11, 2021 | 8.245 | 8.245 | 8.128 | 8.150 | 86,014 | -0.07(-0.80%) |
Mar 10, 2021 | 8.172 | 8.216 | 8.130 | 8.216 | 90,206 | +0.04(+0.54%) |
Mar 09, 2021 | 8.128 | 8.179 | 8.121 | 8.172 | 68,006 | +0.05(+0.63%) |
Mar 08, 2021 | 8.062 | 8.135 | 8.058 | 8.121 | 94,972 | +0.04(+0.45%) |
Mar 05, 2021 | 8.004 | 8.084 | 7.989 | 8.084 | 69,425 | +0.08(+1.00%) |
Mar 04, 2021 | 8.070 | 8.119 | 7.975 | 8.004 | 122,008 | -0.07(-0.81%) |
Mar 03, 2021 | 8.157 | 8.215 | 8.055 | 8.070 | 81,454 | -0.09(-1.16%) |
Mar 02, 2021 | 8.208 | 8.252 | 8.157 | 8.165 | 102,944 | -0.07(-0.80%) |
Mar 01, 2021 | 8.165 | 8.245 | 8.143 | 8.230 | 64,024 | +0.07(+0.80%) |
Feb 26, 2021 | 8.055 | 8.172 | 8.040 | 8.165 | 68,466 | +0.13(+1.64%) |
Feb 25, 2021 | 8.099 | 8.179 | 8.033 | 8.033 | 53,963 | -0.07(-0.90%) |
Feb 24, 2021 | 8.084 | 8.179 | 8.084 | 8.106 | 122,755 | +0.00(+0.00%) |
Feb 23, 2021 | 8.245 | 8.245 | 8.106 | 8.106 | 135,751 | -0.16(-1.94%) |
Feb 22, 2021 | 8.165 | 8.267 | 8.135 | 8.267 | 61,533 | +0.11(+1.34%) |
Feb 19, 2021 | 8.092 | 8.179 | 8.040 | 8.157 | 75,039 | +0.12(+1.45%) |
Feb 18, 2021 | 8.033 | 8.077 | 8.004 | 8.040 | 62,062 | +0.02(+0.27%) |
Feb 17, 2021 | 8.004 | 8.040 | 7.960 | 8.019 | 52,815 | +0.06(+0.76%) |
Feb 16, 2021 | 7.995 | 8.074 | 7.958 | 7.958 | 97,586 | -0.04(-0.54%) |
Feb 12, 2021 | 8.060 | 8.111 | 8.002 | 8.002 | 68,032 | -0.08(-0.99%) |
Feb 11, 2021 | 8.249 | 8.270 | 8.060 | 8.082 | 147,919 | -0.15(-1.77%) |
Feb 10, 2021 | 8.140 | 8.227 | 8.107 | 8.227 | 131,558 | +0.12(+1.52%) |
Feb 09, 2021 | 7.980 | 8.125 | 7.958 | 8.103 | 116,986 | +0.12(+1.55%) |
Feb 08, 2021 | 7.922 | 7.987 | 7.922 | 7.980 | 110,505 | +0.06(+0.73%) |
Feb 05, 2021 | 7.966 | 7.966 | 7.886 | 7.922 | 89,792 | -0.01(-0.18%) |
Feb 04, 2021 | 7.886 | 7.936 | 7.878 | 7.936 | 90,650 | +0.05(+0.64%) |
Feb 03, 2021 | 7.842 | 7.886 | 7.842 | 7.886 | 64,566 | +0.04(+0.46%) |
Feb 02, 2021 | 7.835 | 7.849 | 7.813 | 7.849 | 97,866 | +0.08(+1.03%) |