Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.510 | 7.510 | 7.250 | 7.250 | 13,500 | -0.38(-4.98%) |
Apr 29, 2021 | 7.700 | 7.870 | 7.518 | 7.630 | 3,238 | +0.07(+0.93%) |
Apr 28, 2021 | 7.760 | 7.834 | 7.560 | 7.560 | 7,775 | -0.26(-3.32%) |
Apr 27, 2021 | 7.440 | 7.960 | 7.440 | 7.820 | 18,426 | +0.30(+3.99%) |
Apr 26, 2021 | 8.360 | 8.360 | 7.360 | 7.520 | 27,620 | -0.64(-7.84%) |
Apr 23, 2021 | 7.800 | 8.190 | 7.760 | 8.160 | 13,100 | +0.19(+2.38%) |
Apr 22, 2021 | 8.000 | 8.160 | 7.832 | 7.970 | 46,531 | -0.07(-0.87%) |
Apr 21, 2021 | 8.100 | 8.280 | 8.000 | 8.040 | 14,628 | +0.01(+0.12%) |
Apr 20, 2021 | 8.030 | 8.340 | 8.030 | 8.030 | 30,901 | -0.54(-6.30%) |
Apr 19, 2021 | 8.860 | 8.860 | 8.480 | 8.570 | 18,235 | +0.07(+0.82%) |
Apr 16, 2021 | 9.000 | 9.000 | 8.460 | 8.500 | 18,600 | -0.37(-4.17%) |
Apr 15, 2021 | 8.780 | 9.000 | 8.600 | 8.870 | 16,129 | +0.21(+2.42%) |
Apr 14, 2021 | 8.521 | 9.000 | 8.521 | 8.660 | 9,731 | -0.13(-1.48%) |
Apr 13, 2021 | 8.930 | 9.100 | 8.540 | 8.790 | 75,387 | -0.09(-1.01%) |
Apr 12, 2021 | 8.660 | 8.880 | 8.280 | 8.880 | 10,412 | +0.24(+2.78%) |
Apr 09, 2021 | 8.380 | 8.690 | 8.179 | 8.640 | 16,900 | +0.16(+1.89%) |
Apr 08, 2021 | 8.148 | 8.560 | 8.100 | 8.480 | 21,148 | +0.28(+3.41%) |
Apr 07, 2021 | 8.162 | 8.350 | 8.070 | 8.200 | 19,655 | +0.01(+0.12%) |
Apr 06, 2021 | 8.140 | 8.340 | 8.030 | 8.190 | 11,274 | +0.00(+0.00%) |
Apr 05, 2021 | 8.290 | 8.290 | 7.750 | 8.190 | 8,100 | -0.16(-1.92%) |
Apr 01, 2021 | 8.030 | 8.700 | 7.740 | 8.350 | 58,400 | +0.46(+5.83%) |
Mar 31, 2021 | 7.850 | 8.126 | 7.810 | 7.890 | 26,672 | -0.03(-0.38%) |
Mar 30, 2021 | 7.620 | 7.980 | 7.580 | 7.920 | 10,372 | +0.11(+1.41%) |
Mar 29, 2021 | 7.770 | 8.130 | 7.770 | 7.810 | 18,242 | +0.04(+0.51%) |
Mar 26, 2021 | 7.930 | 7.950 | 7.750 | 7.770 | 12,700 | -0.17(-2.14%) |
Mar 25, 2021 | 7.660 | 8.050 | 7.631 | 7.940 | 10,511 | -0.09(-1.12%) |
Mar 24, 2021 | 7.880 | 8.030 | 7.760 | 8.030 | 7,981 | +0.11(+1.39%) |
Mar 23, 2021 | 7.720 | 8.060 | 7.530 | 7.920 | 12,748 | +0.25(+3.26%) |
Mar 22, 2021 | 8.360 | 8.870 | 7.600 | 7.670 | 65,413 | -0.69(-8.25%) |
Mar 19, 2021 | 9.250 | 9.500 | 8.220 | 8.360 | 133,100 | -0.96(-10.30%) |
Mar 18, 2021 | 9.210 | 9.620 | 8.960 | 9.320 | 31,719 | +0.08(+0.87%) |
Mar 17, 2021 | 8.440 | 9.450 | 8.180 | 9.240 | 46,529 | +0.76(+8.96%) |
Mar 16, 2021 | 8.410 | 8.625 | 7.680 | 8.480 | 49,019 | +0.08(+0.95%) |
Mar 15, 2021 | 8.736 | 9.300 | 7.900 | 8.400 | 54,572 | +0.11(+1.33%) |
Mar 12, 2021 | 8.000 | 8.330 | 7.910 | 8.290 | 35,900 | +0.45(+5.74%) |
Mar 11, 2021 | 8.150 | 8.370 | 7.600 | 7.840 | 58,400 | -0.08(-1.01%) |
Mar 10, 2021 | 8.180 | 8.185 | 7.700 | 7.920 | 31,964 | -0.17(-2.10%) |
Mar 09, 2021 | 7.880 | 8.455 | 7.620 | 8.090 | 91,054 | +0.36(+4.66%) |
Mar 08, 2021 | 7.380 | 7.870 | 7.360 | 7.730 | 10,122 | +0.30(+4.04%) |
Mar 05, 2021 | 7.360 | 7.660 | 6.900 | 7.430 | 12,900 | +0.03(+0.41%) |
Mar 04, 2021 | 7.510 | 7.670 | 6.820 | 7.400 | 34,177 | -0.24(-3.14%) |
Mar 03, 2021 | 7.730 | 7.800 | 7.480 | 7.640 | 18,003 | -0.11(-1.42%) |
Mar 02, 2021 | 8.100 | 8.100 | 7.700 | 7.750 | 8,984 | -0.31(-3.85%) |
Mar 01, 2021 | 8.000 | 8.560 | 7.530 | 8.060 | 59,319 | +0.54(+7.18%) |
Feb 26, 2021 | 7.230 | 7.630 | 7.230 | 7.520 | 11,400 | +0.23(+3.16%) |
Feb 25, 2021 | 7.570 | 7.850 | 7.189 | 7.290 | 32,750 | -0.61(-7.72%) |
Feb 24, 2021 | 7.535 | 8.570 | 7.535 | 7.900 | 92,790 | -0.02(-0.25%) |
Feb 23, 2021 | 7.750 | 8.050 | 7.450 | 7.920 | 17,907 | +0.10(+1.28%) |
Feb 22, 2021 | 7.930 | 7.990 | 7.660 | 7.820 | 11,640 | -0.14(-1.76%) |
Feb 19, 2021 | 7.820 | 8.080 | 7.530 | 7.960 | 45,500 | +0.27(+3.51%) |
Feb 18, 2021 | 8.290 | 8.290 | 7.660 | 7.690 | 44,808 | -0.61(-7.35%) |
Feb 17, 2021 | 7.410 | 8.426 | 7.250 | 8.300 | 61,493 | +0.81(+10.81%) |
Feb 16, 2021 | 7.450 | 7.630 | 7.150 | 7.490 | 15,232 | +0.16(+2.18%) |
Feb 12, 2021 | 7.730 | 7.730 | 7.070 | 7.330 | 35,300 | -0.13(-1.74%) |
Feb 11, 2021 | 6.350 | 7.970 | 6.350 | 7.460 | 172,889 | +1.20(+19.17%) |
Feb 10, 2021 | 6.110 | 6.260 | 6.080 | 6.260 | 8,081 | +0.16(+2.62%) |
Feb 09, 2021 | 6.239 | 6.239 | 6.070 | 6.100 | 9,303 | -0.22(-3.48%) |
Feb 08, 2021 | 6.220 | 6.350 | 6.150 | 6.320 | 19,719 | +0.07(+1.12%) |
Feb 05, 2021 | 6.410 | 6.410 | 6.004 | 6.250 | 17,700 | -0.19(-2.95%) |
Feb 04, 2021 | 6.310 | 6.440 | 5.820 | 6.440 | 28,438 | +0.28(+4.55%) |
Feb 03, 2021 | 5.900 | 6.160 | 5.820 | 6.160 | 62,713 | +0.31(+5.30%) |
Feb 02, 2021 | 5.850 | 5.960 | 5.800 | 5.850 | 61,744 | +0.00(+0.00%) |