Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.720 | 8.750 | 8.450 | 8.680 | 223,300 | -0.02(-0.23%) |
Apr 29, 2021 | 8.530 | 8.840 | 8.310 | 8.700 | 236,367 | +0.17(+1.99%) |
Apr 28, 2021 | 8.260 | 8.650 | 8.160 | 8.530 | 276,384 | +0.22(+2.65%) |
Apr 27, 2021 | 8.410 | 8.490 | 8.100 | 8.310 | 183,376 | -0.03(-0.36%) |
Apr 26, 2021 | 8.230 | 8.490 | 8.150 | 8.340 | 169,613 | +0.22(+2.71%) |
Apr 23, 2021 | 7.900 | 8.140 | 7.820 | 8.120 | 129,900 | +0.29(+3.70%) |
Apr 22, 2021 | 8.110 | 8.110 | 7.760 | 7.830 | 146,725 | -0.20(-2.49%) |
Apr 21, 2021 | 7.770 | 8.080 | 7.660 | 8.030 | 82,868 | +0.28(+3.61%) |
Apr 20, 2021 | 7.810 | 7.987 | 7.560 | 7.750 | 93,871 | -0.06(-0.77%) |
Apr 19, 2021 | 8.100 | 8.150 | 7.700 | 7.810 | 112,269 | -0.27(-3.34%) |
Apr 16, 2021 | 8.500 | 8.500 | 7.680 | 8.080 | 259,500 | -0.48(-5.61%) |
Apr 15, 2021 | 7.570 | 8.600 | 7.570 | 8.560 | 710,935 | +0.99(+13.08%) |
Apr 14, 2021 | 7.470 | 7.710 | 7.420 | 7.570 | 143,604 | +0.14(+1.88%) |
Apr 13, 2021 | 7.340 | 7.450 | 7.210 | 7.430 | 241,505 | +0.03(+0.41%) |
Apr 12, 2021 | 7.500 | 7.590 | 7.150 | 7.400 | 181,583 | -0.10(-1.33%) |
Apr 09, 2021 | 7.220 | 7.600 | 7.123 | 7.500 | 150,100 | +0.27(+3.73%) |
Apr 08, 2021 | 7.070 | 7.600 | 7.070 | 7.230 | 299,254 | -0.12(-1.63%) |
Apr 07, 2021 | 7.530 | 7.640 | 7.260 | 7.350 | 94,445 | -0.16(-2.13%) |
Apr 06, 2021 | 7.310 | 7.750 | 7.250 | 7.510 | 140,818 | +0.15(+2.04%) |
Apr 05, 2021 | 7.430 | 7.430 | 7.110 | 7.360 | 130,764 | +0.05(+0.68%) |
Apr 01, 2021 | 7.330 | 7.490 | 7.110 | 7.310 | 80,900 | -0.01(-0.14%) |
Mar 31, 2021 | 7.050 | 7.360 | 7.023 | 7.320 | 139,824 | +0.34(+4.87%) |
Mar 30, 2021 | 6.970 | 7.090 | 6.800 | 6.980 | 161,175 | +0.02(+0.29%) |
Mar 29, 2021 | 6.980 | 7.160 | 6.920 | 6.960 | 205,383 | -0.05(-0.71%) |
Mar 26, 2021 | 7.000 | 7.290 | 6.920 | 7.010 | 161,900 | +0.04(+0.57%) |
Mar 25, 2021 | 6.950 | 7.160 | 6.780 | 6.970 | 90,064 | +0.04(+0.58%) |
Mar 24, 2021 | 7.210 | 7.218 | 6.742 | 6.930 | 154,482 | -0.23(-3.21%) |
Mar 23, 2021 | 7.710 | 7.710 | 6.950 | 7.160 | 210,588 | -0.49(-6.41%) |
Mar 22, 2021 | 8.050 | 8.200 | 7.500 | 7.650 | 179,883 | -0.34(-4.26%) |
Mar 19, 2021 | 8.210 | 8.500 | 7.920 | 7.990 | 327,400 | -0.23(-2.80%) |
Mar 18, 2021 | 8.000 | 8.500 | 7.940 | 8.220 | 214,860 | +0.20(+2.49%) |
Mar 17, 2021 | 7.700 | 8.270 | 7.550 | 8.020 | 219,821 | +0.10(+1.26%) |
Mar 16, 2021 | 8.060 | 8.060 | 7.560 | 7.920 | 254,142 | -0.16(-1.98%) |
Mar 15, 2021 | 8.210 | 8.210 | 7.710 | 8.080 | 198,597 | -0.13(-1.58%) |
Mar 12, 2021 | 8.390 | 8.408 | 8.045 | 8.210 | 140,400 | -0.13(-1.56%) |
Mar 11, 2021 | 7.950 | 8.390 | 7.840 | 8.340 | 159,047 | +0.51(+6.51%) |
Mar 10, 2021 | 7.760 | 7.990 | 7.700 | 7.830 | 139,540 | +0.10(+1.29%) |
Mar 09, 2021 | 7.590 | 8.040 | 7.480 | 7.730 | 117,586 | +0.25(+3.34%) |
Mar 08, 2021 | 7.760 | 7.800 | 7.400 | 7.480 | 148,160 | -0.24(-3.11%) |
Mar 05, 2021 | 7.870 | 7.890 | 7.030 | 7.720 | 225,500 | +0.00(+0.00%) |
Mar 04, 2021 | 8.220 | 8.381 | 7.350 | 7.720 | 430,123 | -0.46(-5.62%) |
Mar 03, 2021 | 8.360 | 8.930 | 8.150 | 8.180 | 196,579 | -0.08(-0.97%) |
Mar 02, 2021 | 8.200 | 8.480 | 7.940 | 8.260 | 177,747 | +0.11(+1.35%) |
Mar 01, 2021 | 8.060 | 8.280 | 7.920 | 8.150 | 125,794 | +0.24(+3.03%) |
Feb 26, 2021 | 8.250 | 8.518 | 7.830 | 7.910 | 216,100 | -0.33(-4.00%) |
Feb 25, 2021 | 8.700 | 8.810 | 8.200 | 8.240 | 310,529 | -0.43(-4.96%) |
Feb 24, 2021 | 8.800 | 8.910 | 8.470 | 8.670 | 90,797 | +0.11(+1.29%) |
Feb 23, 2021 | 9.210 | 9.350 | 8.280 | 8.560 | 183,650 | -0.38(-4.25%) |
Feb 22, 2021 | 9.600 | 9.630 | 8.700 | 8.940 | 166,867 | -0.75(-7.74%) |
Feb 19, 2021 | 10.03 | 10.21 | 9.650 | 9.690 | 123,300 | -0.33(-3.29%) |
Feb 18, 2021 | 10.10 | 10.15 | 9.630 | 10.02 | 104,109 | -0.05(-0.50%) |
Feb 17, 2021 | 10.25 | 10.26 | 9.854 | 10.07 | 69,163 | +0.03(+0.30%) |
Feb 16, 2021 | 9.950 | 10.28 | 9.820 | 10.04 | 150,278 | +0.04(+0.40%) |
Feb 12, 2021 | 9.730 | 10.14 | 9.610 | 10.00 | 93,200 | +0.22(+2.25%) |
Feb 11, 2021 | 9.950 | 10.00 | 9.610 | 9.780 | 95,235 | -0.07(-0.71%) |
Feb 10, 2021 | 10.11 | 10.19 | 9.520 | 9.850 | 152,546 | -0.03(-0.30%) |
Feb 09, 2021 | 10.14 | 10.30 | 9.840 | 9.880 | 155,431 | -0.17(-1.69%) |
Feb 08, 2021 | 10.00 | 10.29 | 9.790 | 10.05 | 489,964 | +0.17(+1.72%) |
Feb 05, 2021 | 9.410 | 9.900 | 9.250 | 9.880 | 235,400 | +0.56(+6.01%) |
Feb 04, 2021 | 8.980 | 9.380 | 8.916 | 9.320 | 299,468 | +0.34(+3.79%) |
Feb 03, 2021 | 9.000 | 9.100 | 8.720 | 8.980 | 171,429 | -0.02(-0.22%) |
Feb 02, 2021 | 9.150 | 9.190 | 8.830 | 9.000 | 132,004 | -0.03(-0.33%) |