Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.294 | 8.497 | 8.209 | 8.422 | 162,880 | +0.13(+1.54%) |
Apr 29, 2021 | 8.401 | 8.508 | 8.252 | 8.294 | 308,568 | -0.04(-0.51%) |
Apr 28, 2021 | 8.294 | 8.508 | 8.209 | 8.337 | 234,484 | +0.04(+0.51%) |
Apr 27, 2021 | 8.188 | 8.326 | 8.145 | 8.294 | 127,872 | +0.17(+2.10%) |
Apr 26, 2021 | 8.102 | 8.252 | 8.071 | 8.124 | 147,639 | +0.06(+0.79%) |
Apr 23, 2021 | 7.868 | 8.124 | 7.783 | 8.060 | 251,660 | +0.28(+3.56%) |
Apr 22, 2021 | 7.825 | 8.017 | 7.761 | 7.783 | 301,546 | -0.02(-0.27%) |
Apr 21, 2021 | 7.548 | 7.847 | 7.548 | 7.804 | 303,364 | +0.17(+2.23%) |
Apr 20, 2021 | 7.889 | 7.900 | 7.548 | 7.633 | 468,905 | -0.23(-2.98%) |
Apr 19, 2021 | 8.102 | 8.188 | 7.761 | 7.868 | 418,691 | -0.28(-3.40%) |
Apr 16, 2021 | 8.166 | 8.252 | 8.060 | 8.145 | 258,883 | -0.06(-0.78%) |
Apr 15, 2021 | 8.380 | 8.422 | 8.039 | 8.209 | 430,405 | -0.13(-1.53%) |
Apr 14, 2021 | 8.572 | 8.678 | 8.316 | 8.337 | 387,927 | -0.30(-3.46%) |
Apr 13, 2021 | 8.636 | 8.700 | 8.422 | 8.636 | 319,405 | -0.09(-0.98%) |
Apr 12, 2021 | 8.614 | 8.721 | 8.529 | 8.721 | 306,829 | +0.11(+1.24%) |
Apr 09, 2021 | 8.593 | 8.646 | 8.550 | 8.614 | 185,908 | +0.00(+0.00%) |
Apr 08, 2021 | 8.678 | 8.678 | 8.550 | 8.614 | 257,933 | -0.11(-1.22%) |
Apr 07, 2021 | 8.678 | 8.849 | 8.572 | 8.721 | 544,848 | +0.06(+0.74%) |
Apr 06, 2021 | 8.721 | 8.742 | 8.614 | 8.657 | 267,891 | -0.06(-0.73%) |
Apr 05, 2021 | 8.955 | 8.977 | 8.678 | 8.721 | 401,630 | -0.21(-2.39%) |
Apr 01, 2021 | 8.742 | 8.955 | 8.668 | 8.934 | 265,964 | +0.34(+3.97%) |
Mar 31, 2021 | 8.891 | 9.041 | 8.593 | 8.593 | 493,270 | -0.23(-2.66%) |
Mar 30, 2021 | 8.596 | 8.869 | 8.533 | 8.827 | 333,197 | +0.23(+2.69%) |
Mar 29, 2021 | 8.764 | 8.869 | 8.512 | 8.596 | 398,510 | -0.23(-2.62%) |
Mar 26, 2021 | 8.954 | 9.080 | 8.575 | 8.827 | 368,783 | -0.02(-0.24%) |
Mar 25, 2021 | 8.533 | 8.933 | 8.239 | 8.848 | 600,298 | +0.27(+3.19%) |
Mar 24, 2021 | 8.933 | 9.353 | 8.575 | 8.575 | 569,900 | -0.21(-2.39%) |
Mar 23, 2021 | 9.206 | 9.206 | 8.638 | 8.785 | 513,328 | -0.23(-2.56%) |
Mar 22, 2021 | 9.269 | 9.343 | 8.996 | 9.017 | 387,214 | -0.32(-3.38%) |
Mar 19, 2021 | 9.080 | 9.332 | 8.891 | 9.332 | 680,520 | +0.21(+2.30%) |
Mar 18, 2021 | 9.353 | 9.479 | 8.975 | 9.122 | 522,170 | -0.36(-3.77%) |
Mar 17, 2021 | 9.143 | 9.521 | 8.785 | 9.479 | 557,958 | +0.25(+2.73%) |
Mar 16, 2021 | 9.941 | 10.09 | 9.101 | 9.227 | 1,005,472 | -0.71(-7.19%) |
Mar 15, 2021 | 9.206 | 9.983 | 9.206 | 9.941 | 780,867 | +0.78(+8.49%) |
Mar 12, 2021 | 8.891 | 9.374 | 8.806 | 9.164 | 816,880 | +0.32(+3.56%) |
Mar 11, 2021 | 8.996 | 9.101 | 8.743 | 8.848 | 483,354 | -0.13(-1.41%) |
Mar 10, 2021 | 8.827 | 9.017 | 8.680 | 8.975 | 413,088 | +0.29(+3.39%) |
Mar 09, 2021 | 8.785 | 8.827 | 8.428 | 8.680 | 400,531 | +0.02(+0.24%) |
Mar 08, 2021 | 8.827 | 8.996 | 8.554 | 8.659 | 514,764 | +0.11(+1.23%) |
Mar 05, 2021 | 8.827 | 8.869 | 7.798 | 8.554 | 880,255 | -0.13(-1.45%) |
Mar 04, 2021 | 9.164 | 9.248 | 8.134 | 8.680 | 1,205,613 | -0.55(-5.92%) |
Mar 03, 2021 | 9.395 | 9.521 | 9.122 | 9.227 | 671,146 | -0.06(-0.68%) |
Mar 02, 2021 | 9.164 | 9.437 | 9.038 | 9.290 | 456,611 | +0.15(+1.61%) |
Mar 01, 2021 | 9.458 | 9.584 | 9.143 | 9.143 | 586,805 | -0.17(-1.81%) |
Feb 26, 2021 | 9.311 | 9.574 | 8.912 | 9.311 | 893,244 | +0.00(+0.00%) |
Feb 25, 2021 | 10.05 | 10.13 | 9.080 | 9.311 | 1,409,852 | -0.80(-7.90%) |
Feb 24, 2021 | 9.752 | 10.42 | 9.668 | 10.11 | 2,150,772 | +0.53(+5.48%) |
Feb 23, 2021 | 8.659 | 9.752 | 8.197 | 9.584 | 1,952,629 | +0.61(+6.79%) |
Feb 22, 2021 | 8.512 | 9.332 | 8.302 | 8.975 | 1,984,041 | +0.48(+5.69%) |
Feb 19, 2021 | 7.987 | 8.975 | 7.924 | 8.491 | 3,661,333 | +1.28(+17.78%) |
Feb 18, 2021 | 7.608 | 7.650 | 7.167 | 7.209 | 1,055,234 | -0.48(-6.28%) |
Feb 17, 2021 | 7.945 | 7.945 | 7.608 | 7.692 | 675,851 | -0.17(-2.14%) |
Feb 16, 2021 | 7.966 | 7.983 | 7.650 | 7.861 | 783,373 | -0.04(-0.53%) |
Feb 12, 2021 | 7.608 | 8.407 | 7.528 | 7.903 | 1,389,349 | +0.34(+4.44%) |
Feb 11, 2021 | 7.714 | 7.945 | 7.398 | 7.566 | 532,046 | -0.15(-1.91%) |
Feb 10, 2021 | 7.566 | 7.882 | 7.461 | 7.714 | 703,917 | +0.15(+1.94%) |
Feb 09, 2021 | 7.777 | 7.798 | 7.503 | 7.566 | 570,856 | -0.23(-2.97%) |
Feb 08, 2021 | 7.735 | 7.840 | 7.566 | 7.798 | 594,533 | +0.23(+3.06%) |
Feb 05, 2021 | 7.566 | 7.756 | 7.464 | 7.566 | 610,483 | +0.08(+1.12%) |
Feb 04, 2021 | 7.251 | 7.566 | 7.209 | 7.482 | 610,136 | +0.34(+4.71%) |
Feb 03, 2021 | 6.999 | 7.272 | 6.978 | 7.146 | 690,648 | +0.17(+2.41%) |
Feb 02, 2021 | 7.440 | 7.440 | 6.936 | 6.978 | 779,355 | -0.36(-4.87%) |