Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.150 | 8.200 | 8.035 | 8.090 | 977,500 | -0.06(-0.74%) |
Apr 29, 2021 | 8.370 | 8.380 | 8.050 | 8.150 | 1,551,178 | -0.24(-2.86%) |
Apr 28, 2021 | 8.240 | 8.440 | 8.090 | 8.390 | 1,528,682 | +0.06(+0.72%) |
Apr 27, 2021 | 8.590 | 8.590 | 8.275 | 8.330 | 811,808 | -0.19(-2.23%) |
Apr 26, 2021 | 8.600 | 8.606 | 8.440 | 8.520 | 984,081 | -0.06(-0.70%) |
Apr 23, 2021 | 8.870 | 8.870 | 8.540 | 8.580 | 927,200 | -0.17(-1.94%) |
Apr 22, 2021 | 8.940 | 8.950 | 8.700 | 8.750 | 932,065 | -0.23(-2.56%) |
Apr 21, 2021 | 8.770 | 9.115 | 8.740 | 8.980 | 1,896,575 | +0.24(+2.75%) |
Apr 20, 2021 | 8.760 | 8.790 | 8.640 | 8.740 | 1,160,976 | -0.03(-0.34%) |
Apr 19, 2021 | 9.070 | 9.070 | 8.690 | 8.770 | 1,122,705 | -0.23(-2.56%) |
Apr 16, 2021 | 9.020 | 9.060 | 8.835 | 9.000 | 1,598,800 | +0.08(+0.90%) |
Apr 15, 2021 | 8.820 | 9.110 | 8.720 | 8.920 | 1,965,187 | +0.33(+3.84%) |
Apr 14, 2021 | 8.850 | 8.870 | 8.520 | 8.590 | 1,177,860 | -0.28(-3.16%) |
Apr 13, 2021 | 8.610 | 9.020 | 8.580 | 8.870 | 1,664,287 | +0.38(+4.48%) |
Apr 12, 2021 | 9.310 | 9.310 | 8.440 | 8.490 | 2,015,743 | -0.27(-3.08%) |
Apr 09, 2021 | 8.510 | 8.820 | 8.470 | 8.760 | 977,100 | +0.14(+1.62%) |
Apr 08, 2021 | 8.570 | 8.650 | 8.540 | 8.620 | 848,250 | +0.21(+2.50%) |
Apr 07, 2021 | 8.580 | 8.600 | 8.395 | 8.410 | 594,097 | -0.17(-1.98%) |
Apr 06, 2021 | 8.460 | 8.670 | 8.430 | 8.580 | 961,093 | +0.18(+2.14%) |
Apr 05, 2021 | 8.380 | 8.480 | 8.310 | 8.400 | 975,135 | +0.03(+0.36%) |
Apr 01, 2021 | 8.170 | 8.370 | 8.090 | 8.370 | 1,070,700 | +0.38(+4.76%) |
Mar 31, 2021 | 7.820 | 8.070 | 7.790 | 7.990 | 914,525 | +0.17(+2.17%) |
Mar 30, 2021 | 7.870 | 7.970 | 7.720 | 7.820 | 1,625,247 | -0.28(-3.46%) |
Mar 29, 2021 | 8.080 | 8.120 | 7.810 | 8.100 | 1,556,662 | -0.01(-0.12%) |
Mar 26, 2021 | 8.030 | 8.120 | 7.965 | 8.110 | 822,000 | +0.05(+0.62%) |
Mar 25, 2021 | 8.080 | 8.230 | 7.940 | 8.060 | 1,178,949 | -0.14(-1.71%) |
Mar 24, 2021 | 8.240 | 8.358 | 8.180 | 8.200 | 994,096 | -0.05(-0.61%) |
Mar 23, 2021 | 8.300 | 8.370 | 8.200 | 8.250 | 897,410 | -0.14(-1.67%) |
Mar 22, 2021 | 8.390 | 8.500 | 8.360 | 8.390 | 835,571 | +0.00(+0.00%) |
Mar 19, 2021 | 8.350 | 8.405 | 8.227 | 8.390 | 2,609,000 | +0.11(+1.33%) |
Mar 18, 2021 | 8.350 | 8.420 | 8.185 | 8.280 | 1,048,916 | -0.25(-2.93%) |
Mar 17, 2021 | 8.220 | 8.570 | 8.140 | 8.530 | 1,228,805 | +0.26(+3.14%) |
Mar 16, 2021 | 8.550 | 8.560 | 8.270 | 8.270 | 1,724,427 | -0.21(-2.48%) |
Mar 15, 2021 | 8.480 | 8.555 | 8.370 | 8.480 | 1,008,650 | +0.10(+1.19%) |
Mar 12, 2021 | 8.230 | 8.420 | 8.100 | 8.380 | 1,079,900 | -0.03(-0.36%) |
Mar 11, 2021 | 8.330 | 8.440 | 8.170 | 8.410 | 1,676,115 | +0.20(+2.44%) |
Mar 10, 2021 | 8.360 | 8.410 | 8.150 | 8.210 | 1,250,297 | -0.06(-0.73%) |
Mar 09, 2021 | 8.330 | 8.570 | 8.160 | 8.270 | 1,537,987 | +0.23(+2.86%) |
Mar 08, 2021 | 8.080 | 8.200 | 7.990 | 8.040 | 1,452,820 | -0.05(-0.62%) |
Mar 05, 2021 | 7.950 | 8.110 | 7.900 | 8.090 | 1,542,400 | +0.12(+1.51%) |
Mar 04, 2021 | 7.960 | 8.230 | 7.790 | 7.970 | 2,119,009 | +0.01(+0.13%) |
Mar 03, 2021 | 8.160 | 8.160 | 7.920 | 7.960 | 2,463,168 | -0.29(-3.52%) |
Mar 02, 2021 | 8.000 | 8.400 | 8.000 | 8.250 | 1,641,181 | +0.20(+2.48%) |
Mar 01, 2021 | 8.320 | 8.440 | 8.015 | 8.050 | 2,068,869 | -0.23(-2.78%) |
Feb 26, 2021 | 8.420 | 8.530 | 7.960 | 8.280 | 2,666,800 | -0.32(-3.72%) |
Feb 25, 2021 | 8.890 | 8.940 | 8.470 | 8.600 | 2,349,878 | -0.42(-4.66%) |
Feb 24, 2021 | 8.760 | 9.032 | 8.710 | 9.020 | 1,139,941 | +0.10(+1.12%) |
Feb 23, 2021 | 9.150 | 9.190 | 8.750 | 8.920 | 1,317,638 | -0.31(-3.36%) |
Feb 22, 2021 | 9.030 | 9.270 | 8.980 | 9.230 | 1,277,934 | +0.29(+3.24%) |
Feb 19, 2021 | 9.150 | 9.250 | 8.890 | 8.940 | 1,699,600 | -0.15(-1.65%) |
Feb 18, 2021 | 9.150 | 9.280 | 9.000 | 9.090 | 1,082,371 | -0.11(-1.20%) |
Feb 17, 2021 | 9.390 | 9.390 | 9.060 | 9.200 | 1,805,120 | -0.23(-2.44%) |
Feb 16, 2021 | 9.510 | 9.820 | 9.410 | 9.430 | 1,497,020 | -0.20(-2.08%) |
Feb 12, 2021 | 9.580 | 9.790 | 9.450 | 9.630 | 947,200 | +0.05(+0.52%) |
Feb 11, 2021 | 9.910 | 10.00 | 9.580 | 9.580 | 992,488 | -0.26(-2.64%) |
Feb 10, 2021 | 10.16 | 10.19 | 9.820 | 9.840 | 1,290,594 | -0.23(-2.28%) |
Feb 09, 2021 | 10.20 | 10.22 | 9.900 | 10.07 | 1,159,614 | -0.07(-0.69%) |
Feb 08, 2021 | 10.10 | 10.26 | 9.980 | 10.14 | 1,279,378 | +0.18(+1.81%) |
Feb 05, 2021 | 9.800 | 9.980 | 9.650 | 9.960 | 1,100,500 | +0.34(+3.53%) |
Feb 04, 2021 | 9.620 | 9.705 | 9.380 | 9.620 | 1,919,804 | +0.04(+0.42%) |
Feb 03, 2021 | 9.580 | 9.730 | 9.540 | 9.580 | 654,349 | +0.01(+0.10%) |
Feb 02, 2021 | 9.510 | 9.860 | 9.430 | 9.570 | 1,143,027 | -0.20(-2.05%) |