Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.309 | 8.363 | 8.302 | 8.363 | 173,040 | +0.06(+0.74%) |
Apr 29, 2021 | 8.294 | 8.317 | 8.264 | 8.302 | 216,982 | +0.03(+0.37%) |
Apr 28, 2021 | 8.317 | 8.332 | 8.271 | 8.271 | 308,769 | -0.02(-0.18%) |
Apr 27, 2021 | 8.325 | 8.332 | 8.271 | 8.286 | 293,280 | -0.04(-0.46%) |
Apr 26, 2021 | 8.340 | 8.363 | 8.294 | 8.325 | 222,135 | -0.03(-0.37%) |
Apr 23, 2021 | 8.325 | 8.378 | 8.316 | 8.355 | 155,134 | +0.07(+0.83%) |
Apr 22, 2021 | 8.348 | 8.378 | 8.271 | 8.286 | 251,178 | -0.07(-0.86%) |
Apr 21, 2021 | 8.290 | 8.419 | 8.290 | 8.358 | 531,732 | +0.02(+0.18%) |
Apr 20, 2021 | 8.290 | 8.374 | 8.290 | 8.343 | 496,233 | +0.06(+0.73%) |
Apr 19, 2021 | 8.328 | 8.366 | 8.275 | 8.282 | 292,388 | -0.02(-0.18%) |
Apr 16, 2021 | 8.374 | 8.389 | 8.298 | 8.298 | 407,446 | -0.07(-0.82%) |
Apr 15, 2021 | 8.358 | 8.404 | 8.347 | 8.366 | 258,233 | +0.02(+0.27%) |
Apr 14, 2021 | 8.343 | 8.366 | 8.328 | 8.343 | 306,921 | +0.00(+0.00%) |
Apr 13, 2021 | 8.282 | 8.343 | 8.260 | 8.343 | 206,588 | +0.08(+0.92%) |
Apr 12, 2021 | 8.244 | 8.288 | 8.237 | 8.267 | 224,269 | +0.02(+0.18%) |
Apr 09, 2021 | 8.267 | 8.282 | 8.252 | 8.252 | 198,722 | -0.03(-0.37%) |
Apr 08, 2021 | 8.290 | 8.290 | 8.267 | 8.282 | 191,685 | +0.02(+0.18%) |
Apr 07, 2021 | 8.260 | 8.297 | 8.260 | 8.267 | 175,163 | +0.00(+0.00%) |
Apr 06, 2021 | 8.244 | 8.290 | 8.244 | 8.267 | 160,391 | +0.00(+0.00%) |
Apr 05, 2021 | 8.282 | 8.313 | 8.245 | 8.267 | 195,900 | +0.02(+0.28%) |
Apr 01, 2021 | 8.237 | 8.292 | 8.222 | 8.244 | 335,985 | +0.05(+0.65%) |
Mar 31, 2021 | 8.199 | 8.222 | 8.161 | 8.191 | 271,934 | +0.05(+0.56%) |
Mar 30, 2021 | 8.146 | 8.184 | 8.130 | 8.146 | 132,492 | -0.01(-0.09%) |
Mar 29, 2021 | 8.130 | 8.168 | 8.124 | 8.153 | 157,212 | +0.02(+0.19%) |
Mar 26, 2021 | 8.161 | 8.206 | 8.115 | 8.138 | 186,614 | +0.00(+0.00%) |
Mar 25, 2021 | 8.138 | 8.167 | 8.100 | 8.138 | 209,634 | -0.05(-0.65%) |
Mar 24, 2021 | 8.206 | 8.260 | 8.184 | 8.191 | 154,062 | -0.01(-0.09%) |
Mar 23, 2021 | 8.199 | 8.229 | 8.191 | 8.199 | 136,909 | -0.04(-0.50%) |
Mar 22, 2021 | 8.187 | 8.247 | 8.149 | 8.240 | 501,284 | +0.06(+0.74%) |
Mar 19, 2021 | 8.119 | 8.187 | 8.089 | 8.180 | 321,641 | +0.06(+0.74%) |
Mar 18, 2021 | 8.112 | 8.127 | 8.089 | 8.119 | 194,119 | -0.02(-0.28%) |
Mar 17, 2021 | 8.096 | 8.142 | 8.066 | 8.142 | 170,305 | +0.04(+0.47%) |
Mar 16, 2021 | 8.112 | 8.127 | 8.096 | 8.104 | 275,501 | -0.01(-0.09%) |
Mar 15, 2021 | 8.074 | 8.112 | 8.059 | 8.112 | 178,158 | +0.08(+0.94%) |
Mar 12, 2021 | 8.036 | 8.059 | 8.013 | 8.036 | 174,404 | -0.02(-0.19%) |
Mar 11, 2021 | 8.066 | 8.112 | 8.013 | 8.051 | 251,413 | +0.05(+0.66%) |
Mar 10, 2021 | 8.081 | 8.112 | 7.991 | 7.998 | 378,740 | -0.05(-0.56%) |
Mar 09, 2021 | 7.991 | 8.081 | 7.991 | 8.044 | 184,463 | +0.11(+1.43%) |
Mar 08, 2021 | 8.044 | 8.074 | 7.923 | 7.930 | 472,590 | -0.13(-1.59%) |
Mar 05, 2021 | 8.051 | 8.059 | 7.919 | 8.059 | 277,775 | +0.05(+0.57%) |
Mar 04, 2021 | 8.029 | 8.074 | 7.878 | 8.013 | 430,272 | +0.00(+0.00%) |
Mar 03, 2021 | 8.074 | 8.081 | 8.006 | 8.013 | 204,614 | -0.08(-1.03%) |
Mar 02, 2021 | 8.081 | 8.112 | 8.044 | 8.096 | 173,485 | +0.02(+0.28%) |
Mar 01, 2021 | 8.021 | 8.112 | 7.961 | 8.074 | 297,901 | +0.12(+1.52%) |
Feb 26, 2021 | 8.013 | 8.029 | 7.900 | 7.953 | 424,349 | -0.03(-0.38%) |
Feb 25, 2021 | 8.059 | 8.066 | 7.893 | 7.983 | 393,821 | -0.09(-1.12%) |
Feb 24, 2021 | 8.013 | 8.078 | 7.998 | 8.074 | 230,631 | +0.05(+0.66%) |
Feb 23, 2021 | 8.029 | 8.045 | 7.885 | 8.021 | 440,893 | +0.00(+0.00%) |
Feb 22, 2021 | 8.044 | 8.096 | 7.998 | 8.021 | 333,243 | -0.04(-0.47%) |
Feb 19, 2021 | 8.081 | 8.089 | 8.021 | 8.059 | 250,475 | -0.01(-0.09%) |
Feb 18, 2021 | 8.044 | 8.066 | 7.983 | 8.066 | 164,159 | -0.00(-0.04%) |
Feb 17, 2021 | 8.039 | 8.077 | 8.009 | 8.069 | 345,593 | +0.04(+0.47%) |
Feb 16, 2021 | 8.009 | 8.047 | 7.972 | 8.032 | 286,648 | +0.07(+0.85%) |
Feb 12, 2021 | 7.994 | 8.024 | 7.964 | 7.964 | 341,545 | -0.01(-0.19%) |
Feb 11, 2021 | 8.017 | 8.017 | 7.964 | 7.979 | 243,051 | -0.03(-0.37%) |
Feb 10, 2021 | 8.009 | 8.017 | 7.979 | 8.009 | 255,170 | +0.01(+0.09%) |
Feb 09, 2021 | 7.964 | 8.002 | 7.964 | 8.002 | 217,321 | +0.04(+0.47%) |
Feb 08, 2021 | 7.942 | 7.972 | 7.904 | 7.964 | 289,654 | +0.05(+0.66%) |
Feb 05, 2021 | 7.919 | 7.942 | 7.867 | 7.912 | 317,788 | +0.03(+0.38%) |
Feb 04, 2021 | 7.882 | 7.919 | 7.845 | 7.882 | 360,222 | +0.01(+0.19%) |
Feb 03, 2021 | 7.867 | 7.882 | 7.822 | 7.867 | 253,046 | +0.01(+0.19%) |
Feb 02, 2021 | 7.927 | 7.942 | 7.852 | 7.852 | 364,840 | -0.03(-0.38%) |