Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.770 | 9.010 | 8.572 | 8.600 | 1,271,900 | -0.32(-3.59%) |
Apr 29, 2021 | 9.060 | 9.243 | 8.690 | 8.920 | 1,554,384 | -0.04(-0.45%) |
Apr 28, 2021 | 8.810 | 8.970 | 8.745 | 8.960 | 2,051,574 | +0.25(+2.87%) |
Apr 27, 2021 | 8.830 | 8.965 | 8.630 | 8.710 | 2,332,573 | -0.13(-1.47%) |
Apr 26, 2021 | 8.910 | 9.020 | 8.800 | 8.840 | 2,430,468 | +0.08(+0.91%) |
Apr 23, 2021 | 8.450 | 8.775 | 8.440 | 8.760 | 1,460,600 | +0.31(+3.67%) |
Apr 22, 2021 | 8.250 | 8.526 | 8.180 | 8.450 | 2,037,556 | +0.29(+3.55%) |
Apr 21, 2021 | 7.960 | 8.240 | 7.870 | 8.160 | 1,100,127 | +0.22(+2.77%) |
Apr 20, 2021 | 8.310 | 8.310 | 7.930 | 7.940 | 2,634,002 | -0.42(-5.02%) |
Apr 19, 2021 | 8.120 | 8.460 | 8.100 | 8.360 | 1,125,875 | +0.21(+2.58%) |
Apr 16, 2021 | 8.120 | 8.230 | 8.050 | 8.150 | 789,500 | -0.04(-0.49%) |
Apr 15, 2021 | 8.270 | 8.300 | 8.070 | 8.190 | 1,192,259 | +0.10(+1.24%) |
Apr 14, 2021 | 8.040 | 8.310 | 8.030 | 8.090 | 908,182 | -0.04(-0.49%) |
Apr 13, 2021 | 8.020 | 8.190 | 7.880 | 8.130 | 1,078,589 | +0.01(+0.12%) |
Apr 12, 2021 | 8.210 | 8.250 | 8.000 | 8.120 | 1,224,225 | -0.16(-1.93%) |
Apr 09, 2021 | 8.130 | 8.430 | 8.060 | 8.280 | 944,400 | -0.12(-1.43%) |
Apr 08, 2021 | 8.090 | 8.410 | 7.990 | 8.400 | 2,108,746 | +0.43(+5.40%) |
Apr 07, 2021 | 8.140 | 8.240 | 7.890 | 7.970 | 1,313,965 | -0.10(-1.24%) |
Apr 06, 2021 | 7.860 | 8.155 | 7.820 | 8.070 | 4,360,410 | +0.06(+0.75%) |
Apr 05, 2021 | 7.850 | 8.010 | 7.780 | 8.010 | 1,821,810 | +0.41(+5.39%) |
Apr 01, 2021 | 7.760 | 7.850 | 7.570 | 7.600 | 907,000 | -0.05(-0.65%) |
Mar 31, 2021 | 7.600 | 7.815 | 7.555 | 7.650 | 1,588,369 | -0.11(-1.42%) |
Mar 30, 2021 | 7.270 | 7.800 | 7.230 | 7.760 | 2,115,237 | +0.66(+9.30%) |
Mar 29, 2021 | 7.250 | 7.370 | 7.065 | 7.100 | 1,882,432 | -0.16(-2.20%) |
Mar 26, 2021 | 7.490 | 7.500 | 7.070 | 7.260 | 2,968,900 | -0.16(-2.16%) |
Mar 25, 2021 | 7.310 | 7.450 | 7.080 | 7.420 | 2,314,762 | +0.07(+0.95%) |
Mar 24, 2021 | 7.510 | 7.990 | 7.330 | 7.350 | 3,257,366 | +0.00(+0.00%) |
Mar 23, 2021 | 7.260 | 7.740 | 7.220 | 7.350 | 3,100,369 | -0.21(-2.78%) |
Mar 22, 2021 | 7.610 | 7.690 | 7.470 | 7.560 | 1,709,321 | -0.25(-3.20%) |
Mar 19, 2021 | 7.780 | 7.920 | 7.600 | 7.810 | 2,233,400 | +0.08(+1.03%) |
Mar 18, 2021 | 8.040 | 8.220 | 7.620 | 7.730 | 2,816,820 | -0.61(-7.31%) |
Mar 17, 2021 | 8.040 | 8.340 | 7.970 | 8.340 | 1,803,825 | +0.23(+2.84%) |
Mar 16, 2021 | 8.560 | 8.590 | 8.000 | 8.110 | 2,116,457 | -0.53(-6.13%) |
Mar 15, 2021 | 8.220 | 8.700 | 8.170 | 8.640 | 3,738,251 | +0.32(+3.85%) |
Mar 12, 2021 | 8.030 | 8.330 | 7.930 | 8.320 | 4,249,000 | +0.00(+0.00%) |
Mar 11, 2021 | 7.880 | 8.370 | 7.770 | 8.320 | 3,669,366 | +0.78(+10.34%) |
Mar 10, 2021 | 6.900 | 7.610 | 6.820 | 7.540 | 2,931,487 | +0.70(+10.23%) |
Mar 09, 2021 | 6.910 | 6.910 | 6.680 | 6.840 | 2,798,711 | +0.04(+0.59%) |
Mar 08, 2021 | 7.190 | 7.500 | 6.690 | 6.800 | 3,589,200 | -0.44(-6.08%) |
Mar 05, 2021 | 7.020 | 7.266 | 6.590 | 7.240 | 3,560,800 | +0.33(+4.78%) |
Mar 04, 2021 | 7.310 | 7.480 | 6.830 | 6.910 | 3,724,542 | -0.40(-5.47%) |
Mar 03, 2021 | 7.220 | 7.440 | 6.840 | 7.310 | 3,099,354 | -0.03(-0.41%) |
Mar 02, 2021 | 7.290 | 7.420 | 7.140 | 7.340 | 2,083,652 | -0.29(-3.80%) |
Mar 01, 2021 | 7.800 | 7.950 | 7.610 | 7.630 | 1,981,091 | -0.13(-1.68%) |
Feb 26, 2021 | 8.140 | 8.210 | 7.720 | 7.760 | 2,352,100 | -0.40(-4.90%) |
Feb 25, 2021 | 8.660 | 8.700 | 8.050 | 8.160 | 1,855,035 | -0.63(-7.17%) |
Feb 24, 2021 | 8.410 | 8.800 | 8.340 | 8.790 | 2,438,328 | +0.39(+4.64%) |
Feb 23, 2021 | 8.310 | 8.450 | 8.000 | 8.400 | 1,833,988 | +0.13(+1.57%) |
Feb 22, 2021 | 8.210 | 8.530 | 8.170 | 8.270 | 3,061,556 | -0.56(-6.34%) |
Feb 19, 2021 | 8.650 | 8.950 | 8.650 | 8.830 | 925,600 | +0.21(+2.44%) |
Feb 18, 2021 | 8.790 | 8.835 | 8.545 | 8.620 | 993,569 | -0.29(-3.25%) |
Feb 17, 2021 | 8.960 | 9.101 | 8.780 | 8.910 | 1,107,675 | -0.20(-2.20%) |
Feb 16, 2021 | 9.030 | 9.280 | 8.930 | 9.110 | 753,636 | +0.17(+1.90%) |
Feb 12, 2021 | 8.740 | 9.015 | 8.720 | 8.940 | 708,800 | +0.06(+0.68%) |
Feb 11, 2021 | 9.100 | 9.240 | 8.820 | 8.880 | 992,437 | -0.05(-0.56%) |
Feb 10, 2021 | 9.200 | 9.210 | 8.890 | 8.930 | 1,131,748 | -0.28(-3.04%) |
Feb 09, 2021 | 9.100 | 9.280 | 9.050 | 9.210 | 688,516 | -0.37(-3.86%) |
Feb 08, 2021 | 9.590 | 9.740 | 9.480 | 9.580 | 912,233 | +0.31(+3.34%) |
Feb 05, 2021 | 9.350 | 9.410 | 9.190 | 9.270 | 465,100 | +0.00(+0.00%) |
Feb 04, 2021 | 9.340 | 9.450 | 9.240 | 9.270 | 629,220 | +0.04(+0.43%) |
Feb 03, 2021 | 9.380 | 9.480 | 9.180 | 9.230 | 625,628 | -0.16(-1.70%) |
Feb 02, 2021 | 9.290 | 9.520 | 9.070 | 9.390 | 1,282,549 | +0.33(+3.64%) |