Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.575 | 8.575 | 8.491 | 8.556 | 37,177 | -0.01(-0.09%) |
May 27, 2021 | 8.575 | 8.575 | 8.546 | 8.563 | 20,185 | +0.06(+0.76%) |
May 26, 2021 | 8.518 | 8.518 | 8.471 | 8.499 | 36,748 | +0.00(+0.00%) |
May 25, 2021 | 8.546 | 8.584 | 8.480 | 8.499 | 234,203 | -0.07(-0.77%) |
May 24, 2021 | 8.594 | 8.612 | 8.556 | 8.565 | 27,852 | -0.03(-0.38%) |
May 21, 2021 | 8.584 | 8.622 | 8.551 | 8.598 | 40,620 | +0.00(+0.00%) |
May 20, 2021 | 8.669 | 8.669 | 8.594 | 8.598 | 18,488 | -0.10(-1.14%) |
May 19, 2021 | 8.631 | 8.716 | 8.575 | 8.698 | 35,012 | +0.09(+0.99%) |
May 18, 2021 | 8.612 | 8.650 | 8.612 | 8.612 | 53,383 | -0.02(-0.22%) |
May 17, 2021 | 8.641 | 8.650 | 8.622 | 8.631 | 15,482 | +0.03(+0.33%) |
May 14, 2021 | 8.631 | 8.650 | 8.584 | 8.603 | 21,244 | -0.05(-0.55%) |
May 13, 2021 | 8.754 | 8.754 | 8.622 | 8.650 | 95,918 | -0.10(-1.19%) |
May 12, 2021 | 8.688 | 8.858 | 8.688 | 8.754 | 127,352 | +0.13(+1.54%) |
May 11, 2021 | 8.556 | 8.641 | 8.556 | 8.622 | 40,983 | +0.02(+0.22%) |
May 10, 2021 | 8.499 | 8.603 | 8.490 | 8.603 | 35,883 | +0.08(+0.89%) |
May 07, 2021 | 8.471 | 8.556 | 8.414 | 8.527 | 50,061 | +0.01(+0.11%) |
May 06, 2021 | 8.565 | 8.565 | 8.508 | 8.518 | 31,638 | -0.02(-0.22%) |
May 05, 2021 | 8.565 | 8.603 | 8.537 | 8.537 | 17,793 | -0.03(-0.33%) |
May 04, 2021 | 8.562 | 8.593 | 8.508 | 8.565 | 39,178 | -0.05(-0.55%) |
May 03, 2021 | 8.679 | 8.679 | 8.556 | 8.612 | 47,275 | -0.07(-0.81%) |
Apr 30, 2021 | 8.698 | 8.711 | 8.660 | 8.683 | 13,327 | -0.03(-0.31%) |
Apr 29, 2021 | 8.792 | 8.811 | 8.707 | 8.710 | 31,833 | +0.05(+0.52%) |
Apr 28, 2021 | 8.698 | 8.740 | 8.664 | 8.664 | 14,956 | -0.01(-0.09%) |
Apr 27, 2021 | 8.622 | 8.698 | 8.584 | 8.672 | 52,353 | +0.10(+1.19%) |
Apr 26, 2021 | 8.603 | 8.604 | 8.556 | 8.570 | 41,415 | +0.02(+0.24%) |
Apr 23, 2021 | 8.508 | 8.594 | 8.508 | 8.550 | 31,415 | +0.02(+0.27%) |
Apr 22, 2021 | 8.546 | 8.589 | 8.508 | 8.527 | 48,027 | -0.02(-0.23%) |
Apr 21, 2021 | 8.575 | 8.594 | 8.518 | 8.546 | 6,399 | +0.02(+0.20%) |
Apr 20, 2021 | 8.603 | 8.612 | 8.508 | 8.529 | 30,471 | -0.09(-1.06%) |
Apr 19, 2021 | 8.654 | 8.679 | 8.594 | 8.621 | 10,148 | -0.00(-0.01%) |
Apr 16, 2021 | 8.631 | 8.631 | 8.575 | 8.622 | 38,079 | +0.07(+0.79%) |
Apr 15, 2021 | 8.650 | 8.650 | 8.499 | 8.554 | 75,421 | -0.18(-2.08%) |
Apr 14, 2021 | 8.698 | 8.745 | 8.679 | 8.735 | 21,640 | +0.03(+0.33%) |
Apr 13, 2021 | 8.764 | 8.792 | 8.698 | 8.707 | 45,758 | -0.09(-1.03%) |
Apr 12, 2021 | 8.820 | 8.836 | 8.792 | 8.798 | 20,300 | +0.02(+0.24%) |
Apr 09, 2021 | 8.820 | 8.820 | 8.755 | 8.777 | 26,550 | +0.05(+0.59%) |
Apr 08, 2021 | 8.698 | 8.773 | 8.698 | 8.726 | 17,529 | -0.09(-1.07%) |
Apr 07, 2021 | 8.802 | 8.830 | 8.707 | 8.820 | 21,106 | +0.02(+0.21%) |
Apr 06, 2021 | 8.877 | 8.896 | 8.783 | 8.802 | 27,205 | -0.13(-1.51%) |
Apr 05, 2021 | 8.905 | 9.005 | 8.905 | 8.936 | 47,638 | +0.07(+0.77%) |
Apr 01, 2021 | 8.896 | 8.896 | 8.839 | 8.868 | 57,542 | -0.07(-0.74%) |
Mar 31, 2021 | 8.953 | 8.991 | 8.905 | 8.934 | 21,425 | +0.02(+0.23%) |
Mar 30, 2021 | 8.991 | 8.991 | 8.896 | 8.913 | 23,302 | +0.02(+0.19%) |
Mar 29, 2021 | 8.846 | 8.913 | 8.811 | 8.896 | 18,114 | +0.12(+1.40%) |
Mar 26, 2021 | 8.783 | 8.875 | 8.735 | 8.773 | 35,752 | +0.09(+0.98%) |
Mar 25, 2021 | 8.650 | 8.726 | 8.631 | 8.688 | 19,929 | +0.01(+0.12%) |
Mar 24, 2021 | 8.745 | 8.771 | 8.678 | 8.678 | 26,551 | -0.04(-0.42%) |
Mar 23, 2021 | 8.773 | 8.792 | 8.698 | 8.715 | 38,877 | -0.12(-1.41%) |
Mar 22, 2021 | 8.896 | 8.915 | 8.820 | 8.839 | 41,898 | -0.11(-1.27%) |
Mar 19, 2021 | 9.076 | 9.076 | 8.650 | 8.953 | 127,567 | -0.01(-0.09%) |
Mar 18, 2021 | 9.038 | 9.038 | 8.934 | 8.961 | 76,959 | +0.17(+1.92%) |
Mar 17, 2021 | 8.830 | 8.924 | 8.754 | 8.792 | 163,614 | +0.03(+0.30%) |
Mar 16, 2021 | 8.707 | 8.811 | 8.698 | 8.766 | 66,780 | +0.01(+0.13%) |
Mar 15, 2021 | 8.783 | 8.811 | 8.735 | 8.754 | 63,148 | -0.00(-0.04%) |
Mar 12, 2021 | 8.802 | 8.811 | 8.735 | 8.758 | 59,764 | +0.18(+2.13%) |
Mar 11, 2021 | 8.716 | 8.773 | 8.565 | 8.575 | 42,457 | -0.03(-0.33%) |
Mar 10, 2021 | 8.660 | 8.660 | 8.575 | 8.603 | 33,197 | -0.05(-0.55%) |
Mar 09, 2021 | 8.660 | 8.726 | 8.622 | 8.650 | 72,035 | -0.13(-1.45%) |
Mar 08, 2021 | 8.773 | 8.797 | 8.716 | 8.778 | 61,647 | +0.06(+0.70%) |
Mar 05, 2021 | 8.745 | 8.905 | 8.612 | 8.716 | 125,240 | +0.11(+1.32%) |
Mar 04, 2021 | 8.556 | 8.650 | 8.452 | 8.603 | 47,082 | +0.09(+1.11%) |
Mar 03, 2021 | 8.484 | 8.575 | 8.461 | 8.508 | 156,182 | +0.19(+2.27%) |
Mar 02, 2021 | 8.428 | 8.442 | 8.272 | 8.319 | 17,353 | -0.14(-1.62%) |