Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.420 | 7.680 | 7.260 | 7.560 | 826,600 | +0.21(+2.86%) |
Apr 29, 2021 | 7.540 | 7.550 | 7.300 | 7.350 | 349,614 | -0.15(-2.00%) |
Apr 28, 2021 | 7.430 | 7.740 | 7.350 | 7.500 | 398,202 | +0.16(+2.18%) |
Apr 27, 2021 | 7.630 | 7.660 | 7.340 | 7.340 | 305,149 | -0.25(-3.29%) |
Apr 26, 2021 | 7.440 | 7.700 | 7.420 | 7.590 | 343,457 | +0.27(+3.69%) |
Apr 23, 2021 | 7.320 | 7.470 | 7.270 | 7.320 | 97,700 | -0.02(-0.27%) |
Apr 22, 2021 | 7.540 | 7.590 | 7.170 | 7.340 | 322,497 | -0.20(-2.65%) |
Apr 21, 2021 | 7.280 | 7.570 | 7.200 | 7.540 | 272,481 | +0.27(+3.71%) |
Apr 20, 2021 | 7.450 | 7.700 | 7.219 | 7.270 | 208,122 | -0.18(-2.42%) |
Apr 19, 2021 | 7.630 | 7.790 | 7.250 | 7.450 | 228,261 | -0.28(-3.62%) |
Apr 16, 2021 | 7.880 | 7.880 | 7.650 | 7.730 | 300,300 | -0.04(-0.51%) |
Apr 15, 2021 | 7.900 | 7.980 | 7.660 | 7.770 | 163,973 | +0.00(+0.00%) |
Apr 14, 2021 | 7.860 | 7.950 | 7.700 | 7.770 | 115,167 | +0.07(+0.91%) |
Apr 13, 2021 | 8.220 | 8.240 | 7.650 | 7.700 | 320,446 | -0.51(-6.21%) |
Apr 12, 2021 | 8.400 | 8.530 | 7.920 | 8.210 | 394,730 | -0.22(-2.61%) |
Apr 09, 2021 | 8.400 | 8.700 | 8.200 | 8.430 | 180,300 | -0.03(-0.35%) |
Apr 08, 2021 | 8.320 | 8.530 | 8.150 | 8.460 | 162,197 | +0.14(+1.68%) |
Apr 07, 2021 | 8.430 | 8.550 | 8.270 | 8.320 | 205,488 | -0.11(-1.30%) |
Apr 06, 2021 | 8.250 | 8.560 | 8.080 | 8.430 | 238,029 | +0.07(+0.84%) |
Apr 05, 2021 | 8.330 | 8.630 | 8.170 | 8.360 | 311,386 | +0.08(+0.97%) |
Apr 01, 2021 | 8.010 | 8.284 | 7.910 | 8.280 | 225,100 | +0.34(+4.28%) |
Mar 31, 2021 | 7.790 | 8.000 | 7.700 | 7.940 | 154,847 | +0.21(+2.72%) |
Mar 30, 2021 | 7.210 | 7.940 | 7.010 | 7.730 | 448,578 | +0.48(+6.62%) |
Mar 29, 2021 | 8.050 | 8.050 | 7.160 | 7.250 | 410,787 | -0.40(-5.23%) |
Mar 26, 2021 | 8.140 | 8.146 | 7.520 | 7.650 | 321,900 | -0.44(-5.44%) |
Mar 25, 2021 | 7.800 | 8.160 | 7.610 | 8.090 | 244,133 | +0.19(+2.41%) |
Mar 24, 2021 | 8.330 | 8.350 | 7.850 | 7.900 | 302,361 | -0.33(-4.01%) |
Mar 23, 2021 | 8.620 | 8.640 | 8.120 | 8.230 | 298,465 | -0.49(-5.62%) |
Mar 22, 2021 | 8.550 | 8.760 | 8.380 | 8.720 | 455,904 | +0.36(+4.31%) |
Mar 19, 2021 | 8.250 | 8.626 | 8.120 | 8.360 | 931,200 | +0.01(+0.12%) |
Mar 18, 2021 | 8.590 | 8.710 | 8.230 | 8.350 | 231,034 | -0.27(-3.13%) |
Mar 17, 2021 | 8.400 | 8.750 | 8.300 | 8.620 | 490,079 | +0.10(+1.17%) |
Mar 16, 2021 | 8.630 | 8.790 | 8.360 | 8.520 | 542,277 | -0.11(-1.27%) |
Mar 15, 2021 | 8.620 | 8.895 | 8.460 | 8.630 | 369,944 | +0.09(+1.05%) |
Mar 12, 2021 | 8.600 | 8.760 | 8.500 | 8.540 | 275,500 | -0.19(-2.18%) |
Mar 11, 2021 | 8.840 | 8.940 | 8.590 | 8.730 | 432,096 | -0.05(-0.57%) |
Mar 10, 2021 | 8.770 | 9.010 | 8.600 | 8.780 | 287,368 | +0.16(+1.86%) |
Mar 09, 2021 | 8.430 | 8.810 | 8.300 | 8.620 | 346,205 | +0.36(+4.36%) |
Mar 08, 2021 | 8.180 | 8.410 | 8.030 | 8.260 | 224,880 | +0.13(+1.60%) |
Mar 05, 2021 | 8.660 | 8.660 | 7.350 | 8.130 | 488,800 | -0.45(-5.24%) |
Mar 04, 2021 | 8.860 | 8.870 | 7.890 | 8.580 | 727,519 | -0.10(-1.15%) |
Mar 03, 2021 | 9.000 | 9.100 | 8.530 | 8.680 | 694,313 | -0.26(-2.91%) |
Mar 02, 2021 | 8.400 | 9.090 | 8.400 | 8.940 | 1,041,604 | +0.55(+6.56%) |
Mar 01, 2021 | 8.070 | 8.390 | 7.860 | 8.390 | 672,623 | +0.61(+7.84%) |
Feb 26, 2021 | 7.850 | 7.990 | 7.410 | 7.780 | 356,900 | -0.10(-1.27%) |
Feb 25, 2021 | 8.350 | 8.420 | 7.720 | 7.880 | 479,492 | -0.43(-5.17%) |
Feb 24, 2021 | 8.300 | 8.770 | 8.150 | 8.310 | 535,887 | +0.05(+0.61%) |
Feb 23, 2021 | 8.060 | 8.690 | 7.600 | 8.260 | 904,583 | -0.01(-0.12%) |
Feb 22, 2021 | 8.660 | 9.010 | 8.270 | 8.270 | 793,678 | -0.54(-6.13%) |
Feb 19, 2021 | 8.520 | 8.939 | 8.480 | 8.810 | 488,800 | +0.31(+3.65%) |
Feb 18, 2021 | 9.290 | 9.340 | 8.460 | 8.500 | 799,373 | -0.85(-9.09%) |
Feb 17, 2021 | 9.900 | 10.15 | 9.250 | 9.350 | 2,029,053 | -0.28(-2.91%) |
Feb 16, 2021 | 9.240 | 9.690 | 9.000 | 9.630 | 580,480 | +0.75(+8.45%) |
Feb 12, 2021 | 8.770 | 8.990 | 8.550 | 8.880 | 283,700 | +0.17(+1.95%) |
Feb 11, 2021 | 9.190 | 9.250 | 8.580 | 8.710 | 500,031 | -0.44(-4.81%) |
Feb 10, 2021 | 9.250 | 9.420 | 8.911 | 9.150 | 501,568 | -0.03(-0.33%) |
Feb 09, 2021 | 8.980 | 9.340 | 8.800 | 9.180 | 397,574 | +0.23(+2.57%) |
Feb 08, 2021 | 9.340 | 9.340 | 8.900 | 8.950 | 523,389 | -0.28(-3.03%) |
Feb 05, 2021 | 9.250 | 9.430 | 8.935 | 9.230 | 476,600 | +0.03(+0.33%) |
Feb 04, 2021 | 8.740 | 9.200 | 8.640 | 9.200 | 561,183 | +0.64(+7.48%) |
Feb 03, 2021 | 8.470 | 9.100 | 8.430 | 8.560 | 879,087 | +0.12(+1.42%) |
Feb 02, 2021 | 7.860 | 8.550 | 7.750 | 8.440 | 1,266,690 | +0.86(+11.35%) |