Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.320 | 8.320 | 7.980 | 8.120 | 487,819 | -0.18(-2.17%) |
May 27, 2021 | 8.530 | 8.574 | 8.270 | 8.300 | 456,557 | -0.14(-1.66%) |
May 26, 2021 | 8.320 | 8.460 | 8.230 | 8.440 | 297,243 | +0.10(+1.20%) |
May 25, 2021 | 8.500 | 8.590 | 8.320 | 8.340 | 427,436 | -0.18(-2.11%) |
May 24, 2021 | 8.380 | 8.650 | 8.310 | 8.520 | 332,356 | +0.19(+2.28%) |
May 21, 2021 | 8.300 | 8.360 | 8.180 | 8.330 | 292,799 | +0.04(+0.48%) |
May 20, 2021 | 8.310 | 8.460 | 8.140 | 8.290 | 216,323 | -0.06(-0.72%) |
May 19, 2021 | 8.500 | 8.620 | 8.240 | 8.350 | 378,908 | -0.30(-3.47%) |
May 18, 2021 | 8.560 | 8.800 | 8.560 | 8.650 | 474,928 | +0.05(+0.58%) |
May 17, 2021 | 8.600 | 8.710 | 8.480 | 8.600 | 345,680 | +0.00(+0.00%) |
May 14, 2021 | 8.470 | 8.705 | 8.450 | 8.600 | 198,919 | +0.16(+1.90%) |
May 13, 2021 | 8.290 | 8.530 | 8.290 | 8.440 | 253,855 | +0.14(+1.69%) |
May 12, 2021 | 8.450 | 8.500 | 8.155 | 8.300 | 677,790 | -0.19(-2.24%) |
May 11, 2021 | 8.590 | 8.590 | 8.310 | 8.490 | 264,522 | -0.17(-1.96%) |
May 10, 2021 | 8.970 | 9.110 | 8.660 | 8.660 | 306,729 | -0.12(-1.37%) |
May 07, 2021 | 8.600 | 8.850 | 8.520 | 8.780 | 791,843 | +0.16(+1.86%) |
May 06, 2021 | 9.060 | 9.250 | 8.440 | 8.620 | 316,972 | -0.13(-1.49%) |
May 05, 2021 | 8.940 | 8.980 | 8.710 | 8.750 | 269,511 | -0.21(-2.34%) |
May 04, 2021 | 9.000 | 9.010 | 8.820 | 8.960 | 681,906 | -0.01(-0.11%) |
May 03, 2021 | 9.170 | 9.180 | 8.860 | 8.970 | 503,359 | +0.00(+0.00%) |
Apr 30, 2021 | 8.970 | 9.150 | 8.800 | 8.970 | 835,600 | +0.28(+3.22%) |
Apr 29, 2021 | 8.440 | 8.780 | 8.375 | 8.690 | 366,019 | +0.34(+4.07%) |
Apr 28, 2021 | 8.230 | 8.410 | 8.150 | 8.350 | 301,008 | +0.15(+1.83%) |
Apr 27, 2021 | 8.170 | 8.220 | 8.010 | 8.200 | 801,462 | +0.00(+0.00%) |
Apr 26, 2021 | 7.970 | 8.300 | 7.950 | 8.200 | 209,562 | +0.31(+3.93%) |
Apr 23, 2021 | 7.960 | 8.000 | 7.870 | 7.890 | 256,000 | +0.01(+0.13%) |
Apr 22, 2021 | 7.940 | 8.010 | 7.810 | 7.880 | 303,367 | -0.06(-0.76%) |
Apr 21, 2021 | 7.840 | 8.130 | 7.800 | 7.940 | 231,507 | +0.10(+1.28%) |
Apr 20, 2021 | 7.850 | 8.070 | 7.785 | 7.840 | 390,865 | -0.08(-1.01%) |
Apr 19, 2021 | 7.920 | 8.020 | 7.850 | 7.920 | 319,524 | -0.03(-0.38%) |
Apr 16, 2021 | 8.000 | 8.030 | 7.900 | 7.950 | 418,800 | +0.03(+0.38%) |
Apr 15, 2021 | 8.200 | 8.220 | 7.880 | 7.920 | 1,206,093 | -0.26(-3.18%) |
Apr 14, 2021 | 8.110 | 8.280 | 8.050 | 8.180 | 288,283 | +0.04(+0.49%) |
Apr 13, 2021 | 8.260 | 8.390 | 8.110 | 8.140 | 361,135 | -0.17(-2.05%) |
Apr 12, 2021 | 8.470 | 8.480 | 8.230 | 8.310 | 232,031 | -0.14(-1.66%) |
Apr 09, 2021 | 8.600 | 8.620 | 8.240 | 8.450 | 624,000 | -0.09(-1.05%) |
Apr 08, 2021 | 8.730 | 8.820 | 8.520 | 8.540 | 296,928 | -0.20(-2.29%) |
Apr 07, 2021 | 9.040 | 9.110 | 8.700 | 8.740 | 379,909 | -0.32(-3.53%) |
Apr 06, 2021 | 8.950 | 9.380 | 8.950 | 9.060 | 540,120 | +0.07(+0.78%) |
Apr 05, 2021 | 8.970 | 9.020 | 8.850 | 8.990 | 261,438 | +0.15(+1.70%) |
Apr 01, 2021 | 8.990 | 9.020 | 8.750 | 8.840 | 414,700 | -0.18(-2.00%) |
Mar 31, 2021 | 9.010 | 9.060 | 8.820 | 9.020 | 613,676 | -0.03(-0.33%) |
Mar 30, 2021 | 9.170 | 9.410 | 9.000 | 9.050 | 428,183 | -0.13(-1.42%) |
Mar 29, 2021 | 9.150 | 9.350 | 9.130 | 9.180 | 604,417 | -0.01(-0.11%) |
Mar 26, 2021 | 9.000 | 9.195 | 8.870 | 9.190 | 695,200 | +0.23(+2.57%) |
Mar 25, 2021 | 8.610 | 9.100 | 8.610 | 8.960 | 300,113 | +0.29(+3.34%) |
Mar 24, 2021 | 8.700 | 8.870 | 8.650 | 8.670 | 612,836 | +0.03(+0.35%) |
Mar 23, 2021 | 8.450 | 8.790 | 8.410 | 8.640 | 1,213,584 | +0.10(+1.17%) |
Mar 22, 2021 | 8.630 | 8.670 | 8.430 | 8.540 | 317,861 | -0.12(-1.39%) |
Mar 19, 2021 | 8.610 | 8.720 | 8.421 | 8.660 | 1,751,100 | +0.09(+1.05%) |
Mar 18, 2021 | 8.640 | 8.740 | 8.490 | 8.570 | 1,453,242 | -0.07(-0.81%) |
Mar 17, 2021 | 9.020 | 9.080 | 8.550 | 8.640 | 729,002 | -0.74(-7.89%) |
Mar 16, 2021 | 9.400 | 9.530 | 9.120 | 9.380 | 338,186 | +0.13(+1.41%) |
Mar 15, 2021 | 9.780 | 9.820 | 9.210 | 9.250 | 393,340 | -0.50(-5.13%) |
Mar 12, 2021 | 9.510 | 9.940 | 9.430 | 9.750 | 781,900 | +0.35(+3.72%) |
Mar 11, 2021 | 9.280 | 9.700 | 9.120 | 9.400 | 1,378,729 | +0.30(+3.30%) |
Mar 10, 2021 | 8.550 | 9.120 | 8.430 | 9.100 | 1,022,806 | +0.61(+7.18%) |
Mar 09, 2021 | 8.670 | 8.800 | 8.090 | 8.490 | 408,035 | -0.13(-1.51%) |
Mar 08, 2021 | 8.400 | 8.820 | 8.400 | 8.620 | 595,523 | +0.24(+2.86%) |
Mar 05, 2021 | 7.790 | 8.430 | 7.760 | 8.380 | 749,900 | +0.75(+9.83%) |
Mar 04, 2021 | 7.810 | 7.905 | 7.510 | 7.630 | 1,351,872 | -0.17(-2.18%) |
Mar 03, 2021 | 8.050 | 8.190 | 7.690 | 7.800 | 770,309 | -0.22(-2.74%) |
Mar 02, 2021 | 8.230 | 8.300 | 7.740 | 8.020 | 851,881 | -0.18(-2.14%) |