Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.340 | 8.510 | 8.200 | 8.450 | 71,811 | +0.11(+1.32%) |
May 27, 2021 | 8.370 | 8.500 | 8.310 | 8.340 | 38,182 | -0.02(-0.24%) |
May 26, 2021 | 8.400 | 8.620 | 8.320 | 8.360 | 66,912 | -0.14(-1.65%) |
May 25, 2021 | 8.890 | 8.920 | 8.460 | 8.500 | 75,496 | -0.34(-3.85%) |
May 24, 2021 | 8.740 | 8.900 | 8.650 | 8.840 | 32,925 | +0.13(+1.49%) |
May 21, 2021 | 8.700 | 8.860 | 8.600 | 8.710 | 74,579 | +0.04(+0.46%) |
May 20, 2021 | 8.280 | 8.720 | 8.280 | 8.670 | 135,249 | +0.39(+4.71%) |
May 19, 2021 | 8.040 | 8.330 | 7.840 | 8.280 | 143,771 | +0.27(+3.37%) |
May 18, 2021 | 8.020 | 8.225 | 7.990 | 8.010 | 64,065 | -0.01(-0.12%) |
May 17, 2021 | 7.990 | 8.210 | 7.910 | 8.020 | 62,490 | -0.05(-0.62%) |
May 14, 2021 | 8.060 | 8.390 | 7.950 | 8.070 | 203,389 | -0.01(-0.12%) |
May 13, 2021 | 7.910 | 8.150 | 7.850 | 8.080 | 114,970 | +0.22(+2.80%) |
May 12, 2021 | 8.070 | 8.090 | 7.840 | 7.860 | 104,993 | -0.28(-3.44%) |
May 11, 2021 | 7.860 | 8.240 | 7.800 | 8.140 | 211,060 | +0.34(+4.36%) |
May 10, 2021 | 8.270 | 8.300 | 7.730 | 7.800 | 131,928 | -0.47(-5.68%) |
May 07, 2021 | 8.100 | 8.270 | 8.080 | 8.270 | 65,669 | +0.17(+2.10%) |
May 06, 2021 | 8.100 | 8.200 | 7.950 | 8.100 | 84,420 | +0.00(+0.00%) |
May 05, 2021 | 7.960 | 8.170 | 7.910 | 8.100 | 117,858 | +0.16(+2.02%) |
May 04, 2021 | 7.980 | 8.020 | 7.890 | 7.940 | 81,536 | -0.07(-0.87%) |
May 03, 2021 | 8.000 | 8.140 | 7.880 | 8.010 | 64,839 | +0.00(+0.00%) |
Apr 30, 2021 | 8.010 | 8.120 | 7.880 | 8.010 | 85,100 | -0.08(-0.99%) |
Apr 29, 2021 | 8.190 | 8.240 | 8.000 | 8.090 | 39,833 | -0.08(-0.98%) |
Apr 28, 2021 | 8.110 | 8.240 | 7.910 | 8.170 | 96,441 | +0.03(+0.37%) |
Apr 27, 2021 | 8.220 | 8.220 | 8.034 | 8.140 | 91,990 | -0.04(-0.49%) |
Apr 26, 2021 | 8.110 | 8.240 | 8.110 | 8.180 | 69,944 | +0.08(+0.99%) |
Apr 23, 2021 | 7.880 | 8.170 | 7.843 | 8.100 | 113,900 | +0.22(+2.79%) |
Apr 22, 2021 | 7.740 | 7.980 | 7.730 | 7.880 | 73,181 | +0.20(+2.60%) |
Apr 21, 2021 | 7.800 | 7.820 | 7.640 | 7.680 | 46,494 | -0.04(-0.52%) |
Apr 20, 2021 | 7.820 | 7.910 | 7.700 | 7.720 | 192,182 | -0.15(-1.91%) |
Apr 19, 2021 | 7.860 | 7.935 | 7.775 | 7.870 | 66,856 | -0.04(-0.51%) |
Apr 16, 2021 | 7.870 | 7.970 | 7.730 | 7.910 | 89,100 | +0.09(+1.15%) |
Apr 15, 2021 | 7.860 | 7.860 | 7.745 | 7.820 | 61,073 | -0.02(-0.26%) |
Apr 14, 2021 | 7.830 | 8.020 | 7.800 | 7.840 | 52,466 | -0.03(-0.38%) |
Apr 13, 2021 | 7.810 | 8.240 | 7.750 | 7.870 | 518,261 | +0.04(+0.51%) |
Apr 12, 2021 | 7.970 | 7.970 | 7.800 | 7.830 | 61,461 | -0.02(-0.25%) |
Apr 09, 2021 | 7.930 | 7.990 | 7.780 | 7.850 | 92,000 | -0.12(-1.51%) |
Apr 08, 2021 | 7.820 | 8.000 | 7.780 | 7.970 | 49,982 | +0.15(+1.92%) |
Apr 07, 2021 | 7.860 | 8.000 | 7.720 | 7.820 | 111,771 | -0.10(-1.26%) |
Apr 06, 2021 | 7.970 | 7.990 | 7.820 | 7.920 | 73,060 | -0.09(-1.12%) |
Apr 05, 2021 | 8.090 | 8.130 | 7.860 | 8.010 | 41,280 | +0.01(+0.12%) |
Apr 01, 2021 | 7.670 | 8.040 | 7.620 | 8.000 | 84,500 | +0.36(+4.71%) |
Mar 31, 2021 | 7.700 | 7.750 | 7.570 | 7.640 | 82,403 | +0.05(+0.66%) |
Mar 30, 2021 | 7.700 | 7.870 | 7.570 | 7.590 | 83,526 | -0.06(-0.78%) |
Mar 29, 2021 | 7.730 | 7.870 | 7.600 | 7.650 | 129,390 | -0.05(-0.65%) |
Mar 26, 2021 | 7.800 | 7.930 | 7.620 | 7.700 | 137,100 | -0.10(-1.28%) |
Mar 25, 2021 | 7.720 | 7.840 | 7.570 | 7.800 | 48,591 | +0.07(+0.91%) |
Mar 24, 2021 | 7.780 | 7.850 | 7.600 | 7.730 | 116,680 | +0.05(+0.65%) |
Mar 23, 2021 | 7.760 | 7.850 | 7.650 | 7.680 | 250,863 | -0.09(-1.16%) |
Mar 22, 2021 | 7.700 | 8.120 | 7.700 | 7.770 | 165,428 | +0.07(+0.91%) |
Mar 19, 2021 | 7.770 | 8.160 | 7.670 | 7.700 | 368,500 | -0.11(-1.41%) |
Mar 18, 2021 | 7.560 | 8.140 | 7.560 | 7.810 | 224,503 | +0.14(+1.83%) |
Mar 17, 2021 | 7.770 | 7.860 | 7.550 | 7.670 | 161,883 | -0.08(-1.03%) |
Mar 16, 2021 | 7.990 | 7.990 | 7.670 | 7.750 | 117,583 | -0.12(-1.52%) |
Mar 15, 2021 | 8.210 | 8.230 | 7.750 | 7.870 | 124,553 | -0.36(-4.37%) |
Mar 12, 2021 | 8.890 | 9.040 | 8.090 | 8.230 | 133,000 | -0.76(-8.45%) |
Mar 11, 2021 | 8.610 | 9.000 | 8.540 | 8.990 | 113,232 | +0.49(+5.76%) |
Mar 10, 2021 | 8.350 | 8.730 | 8.090 | 8.500 | 43,889 | -0.12(-1.39%) |
Mar 09, 2021 | 8.120 | 8.760 | 8.120 | 8.620 | 45,580 | +0.61(+7.62%) |
Mar 08, 2021 | 8.110 | 8.170 | 7.980 | 8.010 | 45,261 | -0.07(-0.87%) |
Mar 05, 2021 | 8.050 | 8.090 | 7.670 | 8.080 | 87,900 | +0.15(+1.89%) |
Mar 04, 2021 | 7.920 | 8.140 | 7.690 | 7.930 | 79,842 | -0.03(-0.38%) |
Mar 03, 2021 | 7.940 | 8.090 | 7.750 | 7.960 | 41,054 | +0.00(+0.00%) |
Mar 02, 2021 | 8.120 | 8.150 | 7.860 | 7.960 | 27,240 | -0.15(-1.85%) |