Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.442 | 8.450 | 8.304 | 8.365 | 2,361,067 | -0.02(-0.28%) |
May 27, 2021 | 8.388 | 8.473 | 8.353 | 8.388 | 1,541,715 | +0.06(+0.74%) |
May 26, 2021 | 8.250 | 8.350 | 8.250 | 8.327 | 1,069,936 | +0.08(+0.93%) |
May 25, 2021 | 8.373 | 8.388 | 8.242 | 8.250 | 1,421,791 | -0.12(-1.47%) |
May 24, 2021 | 8.396 | 8.434 | 8.327 | 8.373 | 1,909,956 | +0.02(+0.28%) |
May 21, 2021 | 8.373 | 8.384 | 8.290 | 8.350 | 1,669,294 | +0.05(+0.65%) |
May 20, 2021 | 8.219 | 8.304 | 8.188 | 8.296 | 1,211,974 | +0.08(+1.03%) |
May 19, 2021 | 8.196 | 8.234 | 8.057 | 8.211 | 1,172,273 | -0.05(-0.65%) |
May 18, 2021 | 8.226 | 8.296 | 8.111 | 8.265 | 1,430,853 | +0.07(+0.85%) |
May 17, 2021 | 8.265 | 8.315 | 8.107 | 8.196 | 1,383,187 | -0.06(-0.75%) |
May 14, 2021 | 8.180 | 8.292 | 8.157 | 8.257 | 1,307,711 | +0.15(+1.90%) |
May 13, 2021 | 8.080 | 8.196 | 8.011 | 8.103 | 1,382,529 | +0.06(+0.77%) |
May 12, 2021 | 8.042 | 8.157 | 7.945 | 8.042 | 2,463,903 | -0.04(-0.48%) |
May 11, 2021 | 8.196 | 8.242 | 8.019 | 8.080 | 1,956,092 | -0.24(-2.87%) |
May 10, 2021 | 8.388 | 8.404 | 8.296 | 8.319 | 1,977,121 | -0.06(-0.74%) |
May 07, 2021 | 8.373 | 8.396 | 8.196 | 8.381 | 2,175,422 | +0.02(+0.28%) |
May 06, 2021 | 8.504 | 8.504 | 8.319 | 8.357 | 2,946,595 | -0.17(-1.94%) |
May 05, 2021 | 8.481 | 8.635 | 8.357 | 8.523 | 2,995,508 | -0.07(-0.85%) |
May 04, 2021 | 8.650 | 8.666 | 8.488 | 8.596 | 2,386,236 | -0.09(-1.06%) |
May 03, 2021 | 8.812 | 8.812 | 8.573 | 8.689 | 2,435,343 | -0.09(-1.05%) |
Apr 30, 2021 | 8.727 | 8.866 | 8.712 | 8.781 | 2,085,110 | +0.02(+0.18%) |
Apr 29, 2021 | 8.642 | 8.766 | 8.562 | 8.766 | 1,722,443 | +0.16(+1.88%) |
Apr 28, 2021 | 8.673 | 8.812 | 8.581 | 8.604 | 7,603,724 | -0.05(-0.62%) |
Apr 27, 2021 | 8.627 | 8.666 | 8.427 | 8.658 | 4,334,095 | +0.06(+0.72%) |
Apr 26, 2021 | 8.434 | 8.635 | 8.373 | 8.596 | 1,569,212 | +0.15(+1.82%) |
Apr 23, 2021 | 8.434 | 8.465 | 8.350 | 8.442 | 1,252,546 | +0.07(+0.78%) |
Apr 22, 2021 | 8.350 | 8.465 | 8.304 | 8.377 | 1,364,805 | +0.02(+0.23%) |
Apr 21, 2021 | 8.234 | 8.404 | 8.203 | 8.357 | 1,383,185 | +0.10(+1.21%) |
Apr 20, 2021 | 8.242 | 8.357 | 8.188 | 8.257 | 1,512,354 | -0.04(-0.46%) |
Apr 19, 2021 | 8.311 | 8.396 | 8.242 | 8.296 | 1,470,020 | -0.05(-0.65%) |
Apr 16, 2021 | 8.373 | 8.384 | 8.257 | 8.350 | 1,442,868 | -0.02(-0.28%) |
Apr 15, 2021 | 8.234 | 8.381 | 8.188 | 8.373 | 1,367,692 | +0.18(+2.26%) |
Apr 14, 2021 | 8.142 | 8.373 | 8.111 | 8.188 | 1,271,578 | +0.05(+0.57%) |
Apr 13, 2021 | 8.134 | 8.249 | 8.088 | 8.142 | 1,835,370 | -0.01(-0.09%) |
Apr 12, 2021 | 8.242 | 8.269 | 8.072 | 8.149 | 2,061,801 | -0.12(-1.40%) |
Apr 09, 2021 | 8.311 | 8.327 | 8.142 | 8.265 | 1,488,696 | -0.05(-0.56%) |
Apr 08, 2021 | 8.419 | 8.511 | 8.288 | 8.311 | 1,384,399 | -0.06(-0.69%) |
Apr 07, 2021 | 8.604 | 8.604 | 8.342 | 8.369 | 1,477,054 | -0.20(-2.38%) |
Apr 06, 2021 | 8.666 | 8.704 | 8.508 | 8.573 | 1,494,257 | -0.10(-1.20%) |
Apr 05, 2021 | 8.806 | 8.943 | 8.612 | 8.677 | 1,630,001 | -0.02(-0.22%) |
Apr 01, 2021 | 8.519 | 8.696 | 8.473 | 8.696 | 2,974,277 | +0.20(+2.36%) |
Mar 31, 2021 | 8.280 | 8.589 | 8.219 | 8.496 | 2,891,878 | +0.16(+1.94%) |
Mar 30, 2021 | 8.395 | 8.403 | 8.251 | 8.334 | 2,551,838 | -0.08(-0.90%) |
Mar 29, 2021 | 8.547 | 8.644 | 8.403 | 8.410 | 1,731,514 | -0.14(-1.69%) |
Mar 26, 2021 | 8.494 | 8.555 | 8.350 | 8.555 | 1,272,806 | +0.12(+1.44%) |
Mar 25, 2021 | 8.152 | 8.509 | 8.122 | 8.433 | 1,784,941 | +0.17(+2.02%) |
Mar 24, 2021 | 8.593 | 8.657 | 8.266 | 8.266 | 1,652,412 | -0.31(-3.63%) |
Mar 23, 2021 | 8.912 | 8.935 | 8.539 | 8.577 | 1,574,993 | -0.33(-3.67%) |
Mar 22, 2021 | 8.912 | 8.995 | 8.836 | 8.904 | 1,296,862 | +0.02(+0.17%) |
Mar 19, 2021 | 8.707 | 8.995 | 8.691 | 8.889 | 4,259,097 | +0.16(+1.83%) |
Mar 18, 2021 | 8.790 | 8.828 | 8.691 | 8.729 | 1,870,535 | -0.15(-1.71%) |
Mar 17, 2021 | 8.821 | 8.927 | 8.653 | 8.881 | 1,829,343 | -0.05(-0.51%) |
Mar 16, 2021 | 9.155 | 9.185 | 8.912 | 8.927 | 2,080,164 | -0.21(-2.33%) |
Mar 15, 2021 | 9.140 | 9.216 | 9.056 | 9.140 | 3,090,650 | +0.02(+0.25%) |
Mar 12, 2021 | 8.973 | 9.124 | 8.904 | 9.117 | 1,709,930 | +0.10(+1.10%) |
Mar 11, 2021 | 8.942 | 9.124 | 8.817 | 9.018 | 3,358,933 | +0.18(+2.06%) |
Mar 10, 2021 | 8.904 | 9.079 | 8.714 | 8.836 | 3,107,412 | +0.03(+0.35%) |
Mar 09, 2021 | 8.555 | 8.859 | 8.555 | 8.805 | 3,336,221 | +0.39(+4.60%) |
Mar 08, 2021 | 8.205 | 8.615 | 8.137 | 8.418 | 3,336,394 | +0.22(+2.69%) |
Mar 05, 2021 | 8.213 | 8.236 | 7.647 | 8.198 | 4,227,639 | +0.04(+0.47%) |
Mar 04, 2021 | 8.501 | 8.577 | 7.742 | 8.160 | 5,293,142 | -0.36(-4.19%) |
Mar 03, 2021 | 8.783 | 8.927 | 8.509 | 8.517 | 2,989,648 | -0.24(-2.69%) |
Mar 02, 2021 | 9.299 | 9.299 | 8.562 | 8.752 | 3,530,237 | -0.37(-4.08%) |