Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.507 | 8.507 | 8.424 | 8.452 | 62,413 | -0.03(-0.41%) |
May 27, 2021 | 8.507 | 8.507 | 8.445 | 8.486 | 62,101 | +0.00(+0.00%) |
May 26, 2021 | 8.472 | 8.514 | 8.472 | 8.486 | 44,559 | +0.01(+0.16%) |
May 25, 2021 | 8.514 | 8.562 | 8.472 | 8.472 | 98,207 | -0.05(-0.57%) |
May 24, 2021 | 8.479 | 8.541 | 8.465 | 8.521 | 59,321 | +0.04(+0.49%) |
May 21, 2021 | 8.569 | 8.569 | 8.452 | 8.479 | 106,221 | -0.02(-0.24%) |
May 20, 2021 | 8.438 | 8.572 | 8.348 | 8.500 | 123,329 | +0.07(+0.82%) |
May 19, 2021 | 8.362 | 8.438 | 8.300 | 8.431 | 106,327 | +0.06(+0.74%) |
May 18, 2021 | 8.362 | 8.424 | 8.335 | 8.369 | 45,186 | +0.01(+0.16%) |
May 17, 2021 | 8.224 | 8.369 | 8.224 | 8.355 | 58,777 | +0.08(+1.00%) |
May 14, 2021 | 8.073 | 8.345 | 8.045 | 8.273 | 136,115 | +0.23(+2.83%) |
May 13, 2021 | 7.866 | 8.073 | 7.866 | 8.045 | 86,085 | +0.15(+1.92%) |
May 12, 2021 | 8.224 | 8.248 | 7.873 | 7.894 | 199,576 | -0.34(-4.10%) |
May 11, 2021 | 8.314 | 8.314 | 8.211 | 8.231 | 114,026 | -0.05(-0.58%) |
May 10, 2021 | 8.341 | 8.432 | 8.273 | 8.279 | 128,718 | -0.07(-0.83%) |
May 07, 2021 | 8.328 | 8.417 | 8.328 | 8.348 | 55,946 | -0.01(-0.08%) |
May 06, 2021 | 8.321 | 8.369 | 8.273 | 8.355 | 80,323 | +0.01(+0.08%) |
May 05, 2021 | 8.328 | 8.376 | 8.266 | 8.348 | 146,170 | +0.03(+0.33%) |
May 04, 2021 | 8.713 | 8.713 | 8.307 | 8.321 | 247,305 | -0.39(-4.51%) |
May 03, 2021 | 8.686 | 8.741 | 8.569 | 8.713 | 130,842 | +0.14(+1.69%) |
Apr 30, 2021 | 8.589 | 8.589 | 8.521 | 8.569 | 78,686 | -0.01(-0.16%) |
Apr 29, 2021 | 8.638 | 8.665 | 8.569 | 8.583 | 81,256 | -0.06(-0.64%) |
Apr 28, 2021 | 8.603 | 8.648 | 8.576 | 8.638 | 102,047 | +0.04(+0.48%) |
Apr 27, 2021 | 8.541 | 8.631 | 8.472 | 8.596 | 203,127 | +0.12(+1.38%) |
Apr 26, 2021 | 8.472 | 8.562 | 8.410 | 8.479 | 127,978 | +0.08(+0.98%) |
Apr 23, 2021 | 8.341 | 8.452 | 8.341 | 8.397 | 74,331 | +0.08(+0.99%) |
Apr 22, 2021 | 8.279 | 8.376 | 8.279 | 8.314 | 49,818 | +0.02(+0.25%) |
Apr 21, 2021 | 8.293 | 8.355 | 8.266 | 8.293 | 141,283 | -0.04(-0.50%) |
Apr 20, 2021 | 8.314 | 8.359 | 8.266 | 8.335 | 78,591 | +0.03(+0.33%) |
Apr 19, 2021 | 8.348 | 8.362 | 8.273 | 8.307 | 118,837 | -0.06(-0.74%) |
Apr 16, 2021 | 8.431 | 8.438 | 8.369 | 8.369 | 85,655 | -0.03(-0.33%) |
Apr 15, 2021 | 8.445 | 8.445 | 8.369 | 8.397 | 101,731 | +0.00(+0.00%) |
Apr 14, 2021 | 8.445 | 8.514 | 8.376 | 8.397 | 81,856 | -0.09(-1.06%) |
Apr 13, 2021 | 8.465 | 8.486 | 8.403 | 8.486 | 60,051 | +0.02(+0.24%) |
Apr 12, 2021 | 8.452 | 8.479 | 8.369 | 8.465 | 85,352 | +0.01(+0.08%) |
Apr 09, 2021 | 8.479 | 8.479 | 8.390 | 8.459 | 71,428 | -0.01(-0.16%) |
Apr 08, 2021 | 8.362 | 8.479 | 8.355 | 8.472 | 67,040 | +0.09(+1.07%) |
Apr 07, 2021 | 8.383 | 8.438 | 8.346 | 8.383 | 138,808 | -0.03(-0.33%) |
Apr 06, 2021 | 8.376 | 8.431 | 8.300 | 8.410 | 116,130 | +0.04(+0.49%) |
Apr 05, 2021 | 8.555 | 8.589 | 8.259 | 8.369 | 251,762 | -0.12(-1.46%) |
Apr 01, 2021 | 8.479 | 8.523 | 8.403 | 8.493 | 83,042 | +0.01(+0.16%) |
Mar 31, 2021 | 8.583 | 8.583 | 8.452 | 8.479 | 79,273 | -0.08(-0.97%) |
Mar 30, 2021 | 8.527 | 8.588 | 8.459 | 8.562 | 121,921 | +0.03(+0.40%) |
Mar 29, 2021 | 8.507 | 8.632 | 8.433 | 8.527 | 107,461 | +0.02(+0.24%) |
Mar 26, 2021 | 8.440 | 8.507 | 8.359 | 8.507 | 87,295 | +0.16(+1.94%) |
Mar 25, 2021 | 8.379 | 8.426 | 8.258 | 8.346 | 110,981 | +0.03(+0.32%) |
Mar 24, 2021 | 8.514 | 8.608 | 8.319 | 8.319 | 84,157 | -0.10(-1.20%) |
Mar 23, 2021 | 8.655 | 8.660 | 8.420 | 8.420 | 106,083 | -0.28(-3.18%) |
Mar 22, 2021 | 8.480 | 8.723 | 8.413 | 8.696 | 258,808 | +0.28(+3.36%) |
Mar 19, 2021 | 8.433 | 8.548 | 8.399 | 8.413 | 223,139 | -0.02(-0.24%) |
Mar 18, 2021 | 8.548 | 8.548 | 8.403 | 8.433 | 75,714 | -0.11(-1.26%) |
Mar 17, 2021 | 8.460 | 8.541 | 8.393 | 8.541 | 67,532 | +0.09(+1.04%) |
Mar 16, 2021 | 8.494 | 8.554 | 8.393 | 8.453 | 126,993 | +0.01(+0.08%) |
Mar 15, 2021 | 8.521 | 8.581 | 8.420 | 8.447 | 234,692 | -0.04(-0.48%) |
Mar 12, 2021 | 8.453 | 8.487 | 8.379 | 8.487 | 99,618 | +0.11(+1.29%) |
Mar 11, 2021 | 8.420 | 8.487 | 8.325 | 8.379 | 92,165 | +0.00(+0.00%) |
Mar 10, 2021 | 8.433 | 8.561 | 8.245 | 8.379 | 258,681 | -0.04(-0.48%) |
Mar 09, 2021 | 8.474 | 8.534 | 8.372 | 8.420 | 95,076 | +0.01(+0.08%) |
Mar 08, 2021 | 8.366 | 8.608 | 8.305 | 8.413 | 125,332 | +0.09(+1.05%) |
Mar 05, 2021 | 8.372 | 8.379 | 8.117 | 8.325 | 184,538 | +0.00(+0.00%) |
Mar 04, 2021 | 8.386 | 8.507 | 8.191 | 8.325 | 210,596 | -0.09(-1.12%) |
Mar 03, 2021 | 8.352 | 8.453 | 8.352 | 8.420 | 202,973 | +0.03(+0.40%) |
Mar 02, 2021 | 8.278 | 8.433 | 8.265 | 8.386 | 74,943 | +0.08(+0.97%) |