Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.020 | 8.120 | 7.820 | 7.860 | 67,500 | -0.27(-3.32%) |
Apr 29, 2021 | 8.290 | 8.310 | 7.900 | 8.130 | 76,129 | -0.09(-1.09%) |
Apr 28, 2021 | 8.250 | 8.310 | 8.010 | 8.220 | 47,918 | -0.03(-0.36%) |
Apr 27, 2021 | 8.280 | 8.500 | 8.210 | 8.250 | 71,918 | -0.01(-0.12%) |
Apr 26, 2021 | 8.120 | 8.310 | 7.870 | 8.260 | 74,450 | +0.21(+2.61%) |
Apr 23, 2021 | 7.980 | 8.120 | 7.950 | 8.050 | 47,100 | +0.09(+1.13%) |
Apr 22, 2021 | 7.970 | 8.150 | 7.830 | 7.960 | 44,537 | +0.08(+1.02%) |
Apr 21, 2021 | 7.550 | 7.990 | 7.420 | 7.880 | 70,233 | +0.28(+3.68%) |
Apr 20, 2021 | 8.000 | 8.140 | 7.460 | 7.600 | 268,896 | -0.42(-5.24%) |
Apr 19, 2021 | 8.230 | 8.369 | 8.020 | 8.020 | 108,211 | -0.24(-2.91%) |
Apr 16, 2021 | 8.200 | 8.380 | 8.020 | 8.260 | 133,700 | +0.04(+0.49%) |
Apr 15, 2021 | 8.320 | 8.400 | 8.150 | 8.220 | 104,545 | +0.01(+0.12%) |
Apr 14, 2021 | 8.200 | 8.370 | 8.150 | 8.210 | 81,517 | +0.01(+0.12%) |
Apr 13, 2021 | 8.250 | 8.400 | 8.160 | 8.200 | 57,702 | -0.07(-0.85%) |
Apr 12, 2021 | 8.740 | 8.740 | 8.250 | 8.270 | 97,610 | -0.45(-5.16%) |
Apr 09, 2021 | 8.300 | 8.720 | 8.250 | 8.720 | 123,100 | +0.37(+4.43%) |
Apr 08, 2021 | 8.320 | 8.450 | 8.250 | 8.350 | 59,215 | +0.03(+0.36%) |
Apr 07, 2021 | 8.490 | 8.610 | 8.250 | 8.320 | 69,132 | -0.16(-1.89%) |
Apr 06, 2021 | 8.550 | 8.600 | 8.367 | 8.480 | 88,031 | -0.04(-0.47%) |
Apr 05, 2021 | 8.570 | 8.860 | 8.400 | 8.520 | 85,920 | +0.06(+0.71%) |
Apr 01, 2021 | 8.420 | 8.540 | 8.300 | 8.460 | 150,000 | +0.15(+1.81%) |
Mar 31, 2021 | 8.250 | 8.575 | 8.200 | 8.310 | 122,843 | +0.15(+1.84%) |
Mar 30, 2021 | 8.300 | 8.550 | 8.100 | 8.160 | 195,753 | -0.09(-1.09%) |
Mar 29, 2021 | 8.600 | 8.771 | 8.220 | 8.250 | 86,797 | -0.40(-4.62%) |
Mar 26, 2021 | 8.700 | 8.980 | 8.400 | 8.650 | 156,000 | +0.03(+0.35%) |
Mar 25, 2021 | 8.370 | 8.680 | 8.170 | 8.620 | 168,647 | +0.14(+1.65%) |
Mar 24, 2021 | 8.800 | 8.890 | 8.420 | 8.480 | 219,684 | -0.32(-3.64%) |
Mar 23, 2021 | 9.150 | 9.270 | 8.720 | 8.800 | 130,725 | -0.33(-3.61%) |
Mar 22, 2021 | 9.520 | 9.690 | 9.060 | 9.130 | 152,230 | -0.28(-2.98%) |
Mar 19, 2021 | 9.350 | 9.730 | 9.250 | 9.410 | 121,900 | +0.05(+0.53%) |
Mar 18, 2021 | 9.730 | 9.870 | 9.320 | 9.360 | 65,007 | -0.54(-5.45%) |
Mar 17, 2021 | 9.550 | 9.930 | 9.250 | 9.900 | 91,914 | +0.21(+2.17%) |
Mar 16, 2021 | 9.970 | 10.00 | 9.580 | 9.690 | 133,746 | -0.26(-2.61%) |
Mar 15, 2021 | 9.680 | 10.02 | 9.680 | 9.950 | 71,298 | +0.27(+2.79%) |
Mar 12, 2021 | 9.820 | 9.870 | 9.430 | 9.680 | 84,000 | -0.13(-1.33%) |
Mar 11, 2021 | 9.532 | 9.890 | 9.460 | 9.810 | 163,079 | +0.37(+3.92%) |
Mar 10, 2021 | 9.220 | 9.560 | 9.140 | 9.440 | 163,567 | +0.30(+3.28%) |
Mar 09, 2021 | 8.820 | 9.290 | 8.670 | 9.140 | 107,469 | +0.62(+7.28%) |
Mar 08, 2021 | 8.660 | 8.720 | 8.250 | 8.520 | 193,369 | -0.02(-0.23%) |
Mar 05, 2021 | 8.880 | 8.900 | 7.870 | 8.540 | 344,400 | -0.18(-2.06%) |
Mar 04, 2021 | 9.110 | 9.330 | 8.410 | 8.720 | 508,570 | -0.59(-6.34%) |
Mar 03, 2021 | 9.680 | 9.730 | 9.150 | 9.310 | 129,265 | -0.42(-4.32%) |
Mar 02, 2021 | 9.940 | 9.995 | 9.560 | 9.730 | 97,972 | -0.21(-2.11%) |
Mar 01, 2021 | 9.910 | 10.13 | 9.800 | 9.940 | 187,404 | +0.26(+2.69%) |
Feb 26, 2021 | 9.920 | 10.06 | 9.170 | 9.680 | 248,400 | -0.10(-1.02%) |
Feb 25, 2021 | 10.31 | 10.67 | 9.350 | 9.780 | 351,491 | -0.34(-3.36%) |
Feb 24, 2021 | 9.820 | 10.17 | 9.730 | 10.12 | 169,206 | +0.41(+4.22%) |
Feb 23, 2021 | 9.860 | 10.14 | 9.220 | 9.710 | 259,505 | -0.44(-4.33%) |
Feb 22, 2021 | 10.64 | 10.64 | 10.03 | 10.15 | 270,757 | -0.45(-4.25%) |
Feb 19, 2021 | 10.45 | 10.86 | 10.40 | 10.60 | 116,600 | +0.20(+1.92%) |
Feb 18, 2021 | 10.76 | 10.80 | 10.25 | 10.40 | 200,414 | -0.52(-4.76%) |
Feb 17, 2021 | 11.00 | 11.00 | 10.52 | 10.92 | 147,876 | -0.03(-0.27%) |
Feb 16, 2021 | 11.00 | 11.33 | 10.82 | 10.95 | 277,203 | +0.30(+2.82%) |
Feb 12, 2021 | 10.81 | 11.14 | 10.51 | 10.65 | 151,000 | -0.20(-1.84%) |
Feb 11, 2021 | 11.88 | 11.99 | 10.76 | 10.85 | 294,795 | -1.03(-8.67%) |
Feb 10, 2021 | 12.69 | 12.84 | 11.65 | 11.88 | 211,817 | -0.22(-1.82%) |
Feb 09, 2021 | 11.12 | 12.60 | 11.03 | 12.10 | 482,937 | +1.10(+10.00%) |
Feb 08, 2021 | 10.79 | 11.20 | 10.71 | 11.00 | 213,922 | +0.25(+2.33%) |
Feb 05, 2021 | 10.70 | 10.82 | 10.45 | 10.75 | 105,800 | +0.13(+1.22%) |
Feb 04, 2021 | 10.65 | 10.91 | 10.52 | 10.62 | 129,524 | -0.03(-0.28%) |
Feb 03, 2021 | 10.79 | 11.03 | 10.53 | 10.65 | 112,747 | -0.13(-1.21%) |
Feb 02, 2021 | 11.03 | 11.09 | 10.60 | 10.78 | 166,676 | -0.02(-0.19%) |