Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.780 | 9.020 | 8.780 | 8.850 | 7,436 | -0.11(-1.23%) |
May 27, 2021 | 8.935 | 9.070 | 8.935 | 8.960 | 599 | +0.00(+0.00%) |
May 26, 2021 | 9.010 | 9.070 | 8.960 | 8.960 | 2,535 | +0.20(+2.22%) |
May 25, 2021 | 8.910 | 8.910 | 8.700 | 8.765 | 1,965 | -0.04(-0.40%) |
May 24, 2021 | 8.775 | 8.900 | 8.775 | 8.800 | 5,013 | +0.09(+0.98%) |
May 21, 2021 | 8.820 | 8.820 | 8.715 | 8.715 | 2,850 | -0.11(-1.19%) |
May 20, 2021 | 8.900 | 8.900 | 8.700 | 8.820 | 4,632 | +0.25(+2.92%) |
May 19, 2021 | 8.700 | 8.700 | 8.550 | 8.570 | 8,951 | -0.30(-3.38%) |
May 18, 2021 | 8.875 | 8.900 | 8.867 | 8.870 | 1,947 | +0.05(+0.57%) |
May 17, 2021 | 8.430 | 8.900 | 8.430 | 8.820 | 30,643 | +0.49(+5.88%) |
May 14, 2021 | 8.150 | 8.330 | 8.150 | 8.330 | 9,577 | +0.13(+1.65%) |
May 13, 2021 | 8.250 | 8.290 | 8.150 | 8.195 | 4,940 | -0.33(-3.93%) |
May 12, 2021 | 8.570 | 8.570 | 8.290 | 8.530 | 1,986 | -0.04(-0.47%) |
May 11, 2021 | 8.535 | 8.610 | 8.490 | 8.570 | 7,072 | -0.36(-3.98%) |
May 10, 2021 | 8.860 | 9.000 | 8.775 | 8.925 | 7,623 | +0.37(+4.26%) |
May 07, 2021 | 8.500 | 8.640 | 8.450 | 8.560 | 4,186 | +0.13(+1.60%) |
May 06, 2021 | 8.400 | 8.490 | 8.375 | 8.425 | 5,885 | +0.04(+0.48%) |
May 05, 2021 | 8.350 | 8.390 | 8.350 | 8.385 | 6,415 | +0.03(+0.35%) |
May 04, 2021 | 8.415 | 8.490 | 8.356 | 8.356 | 2,101 | +0.14(+1.65%) |
May 03, 2021 | 8.260 | 8.260 | 8.150 | 8.220 | 2,163 | -0.04(-0.48%) |
Apr 30, 2021 | 8.260 | 8.260 | 8.260 | 8.260 | 400 | +0.00(+0.00%) |
Apr 29, 2021 | 8.355 | 8.450 | 8.260 | 8.260 | 3,833 | -0.14(-1.67%) |
Apr 28, 2021 | 8.470 | 8.500 | 8.206 | 8.400 | 10,600 | -0.36(-4.11%) |
Apr 27, 2021 | 8.760 | 8.760 | 8.760 | 8.760 | 358 | +0.11(+1.21%) |
Apr 26, 2021 | 8.675 | 8.675 | 8.560 | 8.655 | 13,289 | -0.04(-0.47%) |
Apr 23, 2021 | 8.700 | 8.795 | 8.600 | 8.696 | 3,500 | -0.00(-0.05%) |
Apr 22, 2021 | 8.835 | 8.835 | 8.700 | 8.700 | 3,228 | +0.10(+1.16%) |
Apr 21, 2021 | 8.700 | 8.700 | 8.465 | 8.600 | 3,739 | -0.24(-2.71%) |
Apr 20, 2021 | 8.970 | 8.970 | 8.720 | 8.840 | 21,107 | -0.10(-1.12%) |
Apr 19, 2021 | 8.840 | 9.180 | 8.730 | 8.940 | 4,069 | +0.24(+2.76%) |
Apr 16, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 1,500 | +0.08(+0.93%) |
Apr 15, 2021 | 8.530 | 8.700 | 8.500 | 8.620 | 10,483 | -0.08(-0.92%) |
Apr 14, 2021 | 8.590 | 8.705 | 8.530 | 8.700 | 11,240 | +0.38(+4.63%) |
Apr 13, 2021 | 8.110 | 8.530 | 8.110 | 8.315 | 1,241 | +0.25(+3.16%) |
Apr 12, 2021 | 8.480 | 8.480 | 7.790 | 8.060 | 5,424 | -0.45(-5.29%) |
Apr 09, 2021 | 8.270 | 8.510 | 8.270 | 8.510 | 3,500 | +0.21(+2.53%) |
Apr 08, 2021 | 8.570 | 8.570 | 8.255 | 8.300 | 4,460 | +0.18(+2.15%) |
Apr 07, 2021 | 7.750 | 8.125 | 7.750 | 8.125 | 8,280 | +0.39(+5.04%) |
Apr 06, 2021 | 8.160 | 8.160 | 7.550 | 7.735 | 6,282 | +0.23(+3.00%) |
Apr 05, 2021 | 7.535 | 7.550 | 7.510 | 7.510 | 21,042 | +0.13(+1.76%) |
Apr 01, 2021 | 7.515 | 7.600 | 7.380 | 7.380 | 4,500 | +0.09(+1.23%) |
Mar 31, 2021 | 7.250 | 7.370 | 7.250 | 7.290 | 6,949 | -0.18(-2.41%) |
Mar 30, 2021 | 7.650 | 7.650 | 7.400 | 7.470 | 2,545 | -0.25(-3.24%) |
Mar 29, 2021 | 7.735 | 7.735 | 7.580 | 7.720 | 1,330 | -0.23(-2.89%) |
Mar 26, 2021 | 7.950 | 8.020 | 7.950 | 7.950 | 400 | +0.00(+0.00%) |
Mar 25, 2021 | 8.070 | 8.070 | 7.815 | 7.950 | 1,914 | +0.06(+0.76%) |
Mar 24, 2021 | 7.840 | 8.020 | 7.800 | 7.890 | 2,708 | +0.29(+3.82%) |
Mar 23, 2021 | 7.690 | 7.800 | 7.600 | 7.600 | 11,370 | -0.20(-2.56%) |
Mar 22, 2021 | 7.710 | 7.817 | 7.490 | 7.800 | 14,485 | +0.21(+2.83%) |
Mar 19, 2021 | 7.420 | 7.590 | 7.395 | 7.585 | 19,000 | +0.24(+3.20%) |
Mar 18, 2021 | 7.340 | 7.450 | 7.340 | 7.350 | 6,249 | +0.29(+4.11%) |
Mar 17, 2021 | 7.210 | 7.250 | 7.050 | 7.060 | 40,225 | -0.23(-3.16%) |
Mar 16, 2021 | 7.400 | 7.400 | 7.210 | 7.290 | 9,094 | -0.03(-0.41%) |
Mar 15, 2021 | 7.500 | 7.610 | 7.310 | 7.320 | 29,719 | -0.01(-0.20%) |
Mar 12, 2021 | 7.500 | 7.500 | 7.260 | 7.335 | 43,500 | -0.46(-5.96%) |
Mar 11, 2021 | 7.650 | 7.800 | 7.625 | 7.800 | 6,870 | +0.27(+3.65%) |
Mar 10, 2021 | 7.550 | 7.600 | 7.260 | 7.525 | 26,218 | -0.02(-0.33%) |
Mar 09, 2021 | 7.400 | 7.609 | 7.400 | 7.550 | 161,301 | +0.21(+2.86%) |
Mar 08, 2021 | 7.320 | 7.340 | 7.114 | 7.340 | 3,867 | +0.02(+0.27%) |
Mar 05, 2021 | 7.360 | 7.360 | 7.320 | 7.320 | 8,100 | -0.11(-1.48%) |
Mar 04, 2021 | 7.550 | 7.550 | 7.320 | 7.430 | 19,315 | -0.11(-1.52%) |
Mar 03, 2021 | 7.570 | 7.850 | 7.545 | 7.545 | 7,311 | -0.01(-0.07%) |
Mar 02, 2021 | 7.090 | 7.790 | 7.090 | 7.550 | 3,303 | -0.07(-0.92%) |