Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.140 | 8.140 | 8.020 | 8.040 | 99,745 | +0.02(+0.21%) |
May 27, 2021 | 7.970 | 8.110 | 7.970 | 8.024 | 121,038 | -0.09(-1.07%) |
May 26, 2021 | 8.140 | 8.150 | 8.080 | 8.110 | 104,107 | +0.00(+0.00%) |
May 25, 2021 | 8.090 | 8.180 | 8.040 | 8.110 | 155,045 | +0.14(+1.82%) |
May 24, 2021 | 7.930 | 8.000 | 7.900 | 7.965 | 110,982 | +0.10(+1.28%) |
May 21, 2021 | 7.830 | 7.960 | 7.830 | 7.864 | 176,629 | +0.11(+1.47%) |
May 20, 2021 | 7.540 | 7.820 | 7.540 | 7.750 | 125,916 | +0.25(+3.33%) |
May 19, 2021 | 7.450 | 7.500 | 7.400 | 7.500 | 46,297 | -0.21(-2.66%) |
May 18, 2021 | 7.600 | 7.710 | 7.540 | 7.705 | 163,946 | +0.58(+8.22%) |
May 17, 2021 | 6.990 | 7.170 | 6.980 | 7.120 | 543,888 | -0.41(-5.44%) |
May 14, 2021 | 7.450 | 7.820 | 7.450 | 7.530 | 154,516 | +0.26(+3.58%) |
May 13, 2021 | 7.210 | 7.370 | 7.180 | 7.270 | 217,941 | +0.32(+4.60%) |
May 12, 2021 | 7.120 | 7.250 | 6.850 | 6.950 | 421,898 | -0.70(-9.15%) |
May 11, 2021 | 7.810 | 7.810 | 7.450 | 7.650 | 284,379 | -0.43(-5.32%) |
May 10, 2021 | 8.120 | 8.230 | 8.050 | 8.080 | 141,787 | -0.29(-3.46%) |
May 07, 2021 | 8.420 | 8.480 | 8.300 | 8.370 | 243,885 | +0.30(+3.73%) |
May 06, 2021 | 7.910 | 8.069 | 7.790 | 8.069 | 59,978 | +0.22(+2.79%) |
May 05, 2021 | 7.790 | 7.940 | 7.630 | 7.850 | 100,609 | +0.16(+2.08%) |
May 04, 2021 | 7.560 | 7.690 | 7.480 | 7.690 | 320,507 | -0.24(-3.03%) |
May 03, 2021 | 8.060 | 8.320 | 7.870 | 7.930 | 182,448 | -0.23(-2.82%) |
Apr 30, 2021 | 8.170 | 8.170 | 8.050 | 8.160 | 133,200 | +0.00(+0.00%) |
Apr 29, 2021 | 8.270 | 8.270 | 8.090 | 8.160 | 146,976 | -0.16(-1.92%) |
Apr 28, 2021 | 8.440 | 8.440 | 8.280 | 8.320 | 117,168 | -0.09(-1.07%) |
Apr 27, 2021 | 8.420 | 8.520 | 8.380 | 8.410 | 122,506 | -0.05(-0.65%) |
Apr 26, 2021 | 8.470 | 8.500 | 8.380 | 8.465 | 73,973 | -0.02(-0.18%) |
Apr 23, 2021 | 8.420 | 8.500 | 8.400 | 8.480 | 228,000 | +0.20(+2.42%) |
Apr 22, 2021 | 8.540 | 8.540 | 8.280 | 8.280 | 170,015 | -0.33(-3.85%) |
Apr 21, 2021 | 8.590 | 8.700 | 8.580 | 8.611 | 55,438 | +0.01(+0.13%) |
Apr 20, 2021 | 8.770 | 8.770 | 8.600 | 8.600 | 102,959 | -0.06(-0.69%) |
Apr 19, 2021 | 8.700 | 8.720 | 8.580 | 8.660 | 127,675 | -0.06(-0.74%) |
Apr 16, 2021 | 8.710 | 8.870 | 8.710 | 8.725 | 63,000 | +0.14(+1.69%) |
Apr 15, 2021 | 8.570 | 8.640 | 8.570 | 8.580 | 95,486 | +0.04(+0.47%) |
Apr 14, 2021 | 8.660 | 8.660 | 8.540 | 8.540 | 59,941 | -0.11(-1.27%) |
Apr 13, 2021 | 8.570 | 8.750 | 8.570 | 8.650 | 83,147 | +0.13(+1.53%) |
Apr 12, 2021 | 8.600 | 8.600 | 8.500 | 8.520 | 101,479 | -0.06(-0.70%) |
Apr 09, 2021 | 8.630 | 8.630 | 8.530 | 8.580 | 145,000 | -0.16(-1.83%) |
Apr 08, 2021 | 8.765 | 8.780 | 8.680 | 8.740 | 247,836 | +0.04(+0.46%) |
Apr 07, 2021 | 8.750 | 8.820 | 8.690 | 8.700 | 92,864 | +0.00(+0.00%) |
Apr 06, 2021 | 8.730 | 8.790 | 8.680 | 8.700 | 80,992 | +0.03(+0.35%) |
Apr 05, 2021 | 8.620 | 8.900 | 8.400 | 8.670 | 91,292 | +0.06(+0.69%) |
Apr 01, 2021 | 8.700 | 8.700 | 8.580 | 8.611 | 133,700 | -0.20(-2.26%) |
Mar 31, 2021 | 8.990 | 8.990 | 8.780 | 8.810 | 97,218 | -0.16(-1.84%) |
Mar 30, 2021 | 8.840 | 9.045 | 8.840 | 8.975 | 106,057 | -0.06(-0.72%) |
Mar 29, 2021 | 8.900 | 9.080 | 8.750 | 9.040 | 159,000 | +0.04(+0.44%) |
Mar 26, 2021 | 8.890 | 9.000 | 8.840 | 9.000 | 70,700 | +0.19(+2.16%) |
Mar 25, 2021 | 9.010 | 9.020 | 8.800 | 8.810 | 149,360 | -0.14(-1.56%) |
Mar 24, 2021 | 9.110 | 9.110 | 8.920 | 8.950 | 169,468 | -0.31(-3.35%) |
Mar 23, 2021 | 9.240 | 9.400 | 9.150 | 9.260 | 199,634 | +0.01(+0.11%) |
Mar 22, 2021 | 9.150 | 9.320 | 9.150 | 9.250 | 145,564 | +0.37(+4.17%) |
Mar 19, 2021 | 8.990 | 8.990 | 8.800 | 8.880 | 220,200 | -0.34(-3.69%) |
Mar 18, 2021 | 9.160 | 9.350 | 9.160 | 9.220 | 275,702 | +0.07(+0.77%) |
Mar 17, 2021 | 9.000 | 9.150 | 8.920 | 9.150 | 262,426 | +0.25(+2.81%) |
Mar 16, 2021 | 8.700 | 8.940 | 8.700 | 8.900 | 239,954 | +0.22(+2.53%) |
Mar 15, 2021 | 8.530 | 8.710 | 8.530 | 8.680 | 191,069 | +0.13(+1.52%) |
Mar 12, 2021 | 8.590 | 8.590 | 8.420 | 8.550 | 118,000 | +0.12(+1.36%) |
Mar 11, 2021 | 8.360 | 8.500 | 8.250 | 8.435 | 90,199 | +0.28(+3.37%) |
Mar 10, 2021 | 8.120 | 8.320 | 8.120 | 8.160 | 107,339 | -0.02(-0.24%) |
Mar 09, 2021 | 8.040 | 8.200 | 8.040 | 8.180 | 104,160 | +0.07(+0.86%) |
Mar 08, 2021 | 8.050 | 8.210 | 8.050 | 8.110 | 91,526 | -0.26(-3.11%) |
Mar 05, 2021 | 8.280 | 8.390 | 8.070 | 8.370 | 287,900 | +0.17(+2.07%) |
Mar 04, 2021 | 8.330 | 8.330 | 8.020 | 8.200 | 355,014 | +0.00(+0.00%) |
Mar 03, 2021 | 8.320 | 8.390 | 8.190 | 8.200 | 184,015 | +0.06(+0.74%) |
Mar 02, 2021 | 8.290 | 8.290 | 8.120 | 8.140 | 113,211 | -0.21(-2.51%) |