Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.702 | 8.741 | 8.535 | 8.702 | 41,958 | +0.00(+0.00%) |
May 27, 2021 | 8.604 | 8.741 | 8.574 | 8.702 | 32,396 | +0.20(+2.31%) |
May 26, 2021 | 8.367 | 8.535 | 8.318 | 8.505 | 38,132 | +0.14(+1.65%) |
May 25, 2021 | 8.682 | 8.722 | 8.367 | 8.367 | 70,968 | -0.32(-3.74%) |
May 24, 2021 | 8.781 | 8.810 | 8.643 | 8.692 | 39,273 | -0.05(-0.56%) |
May 21, 2021 | 8.751 | 8.850 | 8.653 | 8.741 | 46,958 | +0.04(+0.45%) |
May 20, 2021 | 8.515 | 8.741 | 8.367 | 8.702 | 118,562 | +0.15(+1.73%) |
May 19, 2021 | 8.623 | 8.633 | 8.426 | 8.554 | 46,818 | -0.11(-1.25%) |
May 18, 2021 | 8.909 | 8.909 | 8.633 | 8.663 | 55,781 | -0.26(-2.87%) |
May 17, 2021 | 8.869 | 8.978 | 8.749 | 8.919 | 54,690 | -0.03(-0.33%) |
May 14, 2021 | 8.889 | 9.046 | 8.889 | 8.948 | 110,782 | +0.06(+0.66%) |
May 13, 2021 | 8.674 | 8.958 | 8.518 | 8.889 | 65,007 | +0.22(+2.48%) |
May 12, 2021 | 8.743 | 8.811 | 8.508 | 8.674 | 94,396 | -0.05(-0.56%) |
May 11, 2021 | 8.850 | 8.889 | 8.625 | 8.723 | 48,804 | -0.14(-1.55%) |
May 10, 2021 | 8.801 | 8.987 | 8.743 | 8.860 | 121,485 | +0.17(+1.91%) |
May 07, 2021 | 8.841 | 8.850 | 8.616 | 8.694 | 52,271 | -0.16(-1.77%) |
May 06, 2021 | 8.694 | 8.899 | 8.606 | 8.850 | 207,677 | +0.19(+2.14%) |
May 05, 2021 | 8.665 | 8.743 | 8.489 | 8.665 | 141,994 | +0.00(+0.00%) |
May 04, 2021 | 8.430 | 8.713 | 8.401 | 8.665 | 98,017 | +0.18(+2.07%) |
May 03, 2021 | 8.312 | 8.581 | 8.278 | 8.489 | 114,768 | +0.29(+3.58%) |
Apr 30, 2021 | 7.902 | 8.234 | 7.902 | 8.195 | 172,812 | +0.25(+3.20%) |
Apr 29, 2021 | 8.000 | 8.117 | 7.892 | 7.941 | 78,028 | -0.02(-0.25%) |
Apr 28, 2021 | 8.107 | 8.166 | 7.931 | 7.960 | 91,234 | -0.12(-1.45%) |
Apr 27, 2021 | 8.127 | 8.166 | 7.990 | 8.078 | 99,864 | -0.11(-1.31%) |
Apr 26, 2021 | 8.176 | 8.266 | 8.127 | 8.185 | 61,716 | +0.00(+0.00%) |
Apr 23, 2021 | 8.244 | 8.283 | 8.136 | 8.185 | 59,001 | +0.00(+0.00%) |
Apr 22, 2021 | 8.215 | 8.234 | 8.127 | 8.185 | 54,459 | -0.01(-0.12%) |
Apr 21, 2021 | 8.322 | 8.322 | 8.156 | 8.195 | 61,636 | -0.11(-1.30%) |
Apr 20, 2021 | 8.361 | 8.361 | 8.136 | 8.303 | 71,836 | -0.11(-1.28%) |
Apr 19, 2021 | 8.342 | 8.449 | 8.195 | 8.410 | 59,526 | +0.00(+0.00%) |
Apr 16, 2021 | 8.293 | 8.508 | 8.176 | 8.410 | 59,308 | +0.20(+2.38%) |
Apr 15, 2021 | 8.312 | 8.317 | 8.078 | 8.215 | 62,074 | -0.10(-1.18%) |
Apr 14, 2021 | 8.410 | 8.440 | 8.273 | 8.312 | 39,476 | -0.10(-1.16%) |
Apr 13, 2021 | 8.469 | 8.596 | 8.381 | 8.410 | 47,959 | -0.15(-1.71%) |
Apr 12, 2021 | 8.312 | 8.586 | 8.293 | 8.557 | 62,187 | +0.22(+2.58%) |
Apr 09, 2021 | 8.342 | 8.410 | 8.224 | 8.342 | 69,124 | -0.03(-0.35%) |
Apr 08, 2021 | 8.469 | 8.469 | 8.244 | 8.371 | 47,296 | -0.02(-0.23%) |
Apr 07, 2021 | 8.449 | 8.449 | 8.224 | 8.391 | 63,182 | -0.03(-0.35%) |
Apr 06, 2021 | 8.567 | 8.713 | 8.401 | 8.420 | 72,083 | -0.15(-1.71%) |
Apr 05, 2021 | 8.508 | 8.635 | 8.459 | 8.567 | 98,159 | +0.10(+1.15%) |
Apr 01, 2021 | 8.625 | 8.669 | 8.361 | 8.469 | 56,547 | -0.16(-1.81%) |
Mar 31, 2021 | 8.655 | 8.792 | 8.596 | 8.625 | 174,860 | +0.02(+0.23%) |
Mar 30, 2021 | 8.616 | 8.655 | 8.498 | 8.606 | 45,176 | +0.02(+0.23%) |
Mar 29, 2021 | 8.498 | 8.665 | 8.361 | 8.586 | 73,881 | +0.07(+0.80%) |
Mar 26, 2021 | 8.381 | 8.537 | 8.298 | 8.518 | 37,936 | +0.19(+2.23%) |
Mar 25, 2021 | 8.078 | 8.352 | 8.029 | 8.332 | 48,577 | +0.24(+3.02%) |
Mar 24, 2021 | 8.244 | 8.410 | 8.073 | 8.088 | 76,966 | -0.11(-1.31%) |
Mar 23, 2021 | 7.970 | 8.381 | 7.970 | 8.195 | 181,032 | -0.06(-0.71%) |
Mar 22, 2021 | 8.479 | 8.479 | 8.136 | 8.254 | 218,596 | -0.22(-2.54%) |
Mar 19, 2021 | 8.283 | 8.489 | 8.107 | 8.469 | 290,712 | +0.18(+2.12%) |
Mar 18, 2021 | 8.127 | 8.420 | 8.117 | 8.293 | 66,832 | +0.21(+2.54%) |
Mar 17, 2021 | 8.127 | 8.146 | 8.009 | 8.088 | 50,186 | +0.00(+0.00%) |
Mar 16, 2021 | 8.068 | 8.185 | 7.941 | 8.088 | 180,271 | -0.03(-0.36%) |
Mar 15, 2021 | 8.244 | 8.244 | 8.029 | 8.117 | 68,747 | -0.14(-1.66%) |
Mar 12, 2021 | 8.273 | 8.449 | 8.205 | 8.254 | 111,765 | +0.04(+0.48%) |
Mar 11, 2021 | 8.303 | 8.354 | 8.102 | 8.215 | 81,239 | -0.09(-1.06%) |
Mar 10, 2021 | 7.980 | 8.401 | 7.951 | 8.303 | 95,343 | +0.30(+3.79%) |
Mar 09, 2021 | 8.361 | 8.361 | 7.970 | 8.000 | 92,261 | -0.32(-3.88%) |
Mar 08, 2021 | 8.078 | 8.366 | 8.004 | 8.322 | 132,540 | +0.24(+3.03%) |
Mar 05, 2021 | 8.097 | 8.136 | 7.980 | 8.078 | 84,872 | +0.12(+1.47%) |
Mar 04, 2021 | 7.931 | 7.990 | 7.833 | 7.960 | 156,638 | +0.09(+1.12%) |
Mar 03, 2021 | 7.745 | 8.136 | 7.745 | 7.872 | 239,989 | +0.15(+1.90%) |
Mar 02, 2021 | 7.599 | 7.784 | 7.530 | 7.726 | 81,240 | +0.02(+0.25%) |