Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.410 | 8.460 | 8.010 | 8.160 | 17,400 | -0.28(-3.32%) |
Apr 29, 2021 | 8.510 | 8.540 | 8.170 | 8.440 | 9,176 | -0.03(-0.35%) |
Apr 28, 2021 | 8.430 | 8.600 | 8.429 | 8.470 | 62,509 | +0.03(+0.36%) |
Apr 27, 2021 | 8.440 | 8.500 | 8.380 | 8.440 | 31,276 | +0.00(+0.00%) |
Apr 26, 2021 | 8.380 | 8.490 | 8.340 | 8.440 | 7,913 | +0.18(+2.18%) |
Apr 23, 2021 | 7.990 | 8.490 | 7.990 | 8.260 | 23,600 | +0.18(+2.23%) |
Apr 22, 2021 | 8.080 | 8.100 | 7.930 | 8.080 | 14,876 | +0.07(+0.87%) |
Apr 21, 2021 | 8.100 | 8.348 | 8.000 | 8.010 | 14,600 | +0.07(+0.88%) |
Apr 20, 2021 | 8.030 | 8.080 | 7.920 | 7.940 | 21,087 | -0.15(-1.85%) |
Apr 19, 2021 | 7.980 | 8.170 | 7.980 | 8.090 | 11,883 | -0.16(-1.94%) |
Apr 16, 2021 | 8.220 | 8.250 | 8.110 | 8.250 | 2,300 | +0.15(+1.85%) |
Apr 15, 2021 | 8.151 | 8.312 | 8.080 | 8.100 | 11,260 | -0.07(-0.86%) |
Apr 14, 2021 | 8.080 | 8.290 | 8.080 | 8.170 | 11,808 | +0.03(+0.37%) |
Apr 13, 2021 | 8.290 | 8.290 | 8.080 | 8.140 | 12,764 | -0.15(-1.81%) |
Apr 12, 2021 | 8.465 | 8.465 | 8.290 | 8.290 | 19,178 | -0.15(-1.78%) |
Apr 09, 2021 | 8.420 | 8.460 | 8.300 | 8.440 | 8,000 | +0.13(+1.56%) |
Apr 08, 2021 | 8.380 | 8.385 | 8.310 | 8.310 | 6,509 | -0.07(-0.84%) |
Apr 07, 2021 | 8.442 | 8.470 | 8.320 | 8.380 | 19,153 | +0.00(+0.01%) |
Apr 06, 2021 | 8.490 | 8.500 | 8.270 | 8.379 | 14,199 | -0.07(-0.78%) |
Apr 05, 2021 | 8.300 | 8.518 | 8.186 | 8.445 | 32,849 | +0.29(+3.49%) |
Apr 01, 2021 | 8.150 | 8.200 | 8.150 | 8.160 | 4,100 | +0.07(+0.87%) |
Mar 31, 2021 | 8.310 | 8.640 | 8.070 | 8.090 | 28,165 | -0.21(-2.53%) |
Mar 30, 2021 | 7.970 | 8.360 | 7.900 | 8.300 | 18,992 | +0.31(+3.88%) |
Mar 29, 2021 | 8.010 | 8.225 | 7.990 | 7.990 | 25,202 | -0.16(-1.96%) |
Mar 26, 2021 | 8.000 | 8.240 | 8.000 | 8.150 | 26,700 | +0.11(+1.37%) |
Mar 25, 2021 | 8.010 | 8.120 | 7.910 | 8.040 | 8,509 | -0.10(-1.23%) |
Mar 24, 2021 | 7.920 | 8.200 | 7.920 | 8.140 | 13,814 | +0.14(+1.75%) |
Mar 23, 2021 | 8.390 | 8.390 | 7.950 | 8.000 | 16,003 | -0.34(-4.08%) |
Mar 22, 2021 | 8.310 | 8.440 | 8.240 | 8.340 | 18,415 | +0.11(+1.34%) |
Mar 19, 2021 | 7.930 | 8.300 | 7.850 | 8.230 | 24,900 | +0.39(+4.97%) |
Mar 18, 2021 | 8.221 | 8.486 | 7.820 | 7.840 | 24,406 | -0.39(-4.74%) |
Mar 17, 2021 | 8.160 | 8.400 | 7.750 | 8.230 | 48,372 | +0.00(+0.00%) |
Mar 16, 2021 | 8.410 | 8.480 | 8.000 | 8.230 | 63,922 | -0.10(-1.20%) |
Mar 15, 2021 | 8.700 | 8.750 | 8.280 | 8.330 | 104,548 | -0.33(-3.81%) |
Mar 12, 2021 | 8.600 | 8.690 | 8.130 | 8.660 | 96,400 | +0.13(+1.52%) |
Mar 11, 2021 | 8.330 | 8.700 | 8.330 | 8.530 | 16,066 | +0.14(+1.67%) |
Mar 10, 2021 | 8.390 | 8.680 | 8.350 | 8.390 | 20,712 | -0.03(-0.36%) |
Mar 09, 2021 | 8.440 | 8.531 | 8.410 | 8.420 | 12,630 | -0.08(-0.94%) |
Mar 08, 2021 | 8.320 | 8.700 | 8.320 | 8.500 | 14,329 | +0.11(+1.31%) |
Mar 05, 2021 | 8.400 | 8.570 | 8.120 | 8.390 | 15,900 | +0.14(+1.70%) |
Mar 04, 2021 | 8.730 | 8.767 | 8.250 | 8.250 | 18,823 | -0.39(-4.51%) |
Mar 03, 2021 | 8.653 | 8.990 | 8.550 | 8.640 | 50,789 | -0.09(-1.03%) |
Mar 02, 2021 | 8.920 | 9.100 | 8.500 | 8.730 | 14,946 | -0.36(-3.96%) |
Mar 01, 2021 | 8.370 | 9.200 | 8.370 | 9.090 | 40,055 | +0.72(+8.60%) |
Feb 26, 2021 | 8.920 | 8.920 | 8.360 | 8.370 | 12,100 | -0.40(-4.56%) |
Feb 25, 2021 | 8.370 | 8.900 | 8.370 | 8.770 | 26,045 | +0.03(+0.34%) |
Feb 24, 2021 | 8.900 | 9.250 | 8.610 | 8.740 | 49,823 | -0.16(-1.80%) |
Feb 23, 2021 | 8.350 | 9.900 | 7.760 | 8.900 | 431,472 | +1.49(+20.11%) |
Feb 22, 2021 | 7.530 | 7.530 | 7.300 | 7.410 | 45,754 | +0.03(+0.41%) |
Feb 19, 2021 | 7.290 | 7.420 | 7.258 | 7.380 | 6,800 | +0.13(+1.79%) |
Feb 18, 2021 | 7.540 | 7.690 | 7.070 | 7.250 | 31,717 | -0.29(-3.85%) |
Feb 17, 2021 | 7.770 | 7.770 | 7.500 | 7.540 | 4,498 | -0.18(-2.33%) |
Feb 16, 2021 | 7.510 | 7.720 | 7.390 | 7.720 | 35,610 | +0.29(+3.83%) |
Feb 12, 2021 | 7.292 | 7.520 | 7.292 | 7.435 | 24,400 | +0.08(+1.16%) |
Feb 11, 2021 | 7.250 | 7.400 | 7.243 | 7.350 | 24,222 | +0.07(+0.96%) |
Feb 10, 2021 | 7.340 | 7.390 | 7.150 | 7.280 | 21,001 | -0.06(-0.82%) |
Feb 09, 2021 | 7.280 | 7.430 | 6.810 | 7.340 | 30,334 | +0.02(+0.27%) |
Feb 08, 2021 | 7.275 | 7.360 | 7.275 | 7.320 | 7,998 | +0.08(+1.10%) |
Feb 05, 2021 | 7.350 | 7.380 | 7.240 | 7.240 | 27,200 | -0.04(-0.55%) |
Feb 04, 2021 | 7.380 | 7.380 | 7.280 | 7.280 | 14,059 | -0.12(-1.63%) |
Feb 03, 2021 | 7.190 | 7.401 | 7.000 | 7.401 | 15,202 | +0.18(+2.50%) |
Feb 02, 2021 | 7.060 | 7.390 | 7.060 | 7.220 | 9,119 | +0.16(+2.27%) |