Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.284 | 8.336 | 8.269 | 8.329 | 302,425 | +0.10(+1.18%) |
May 27, 2021 | 8.276 | 8.307 | 8.224 | 8.232 | 180,987 | -0.05(-0.63%) |
May 26, 2021 | 8.261 | 8.306 | 8.261 | 8.284 | 195,456 | +0.04(+0.45%) |
May 25, 2021 | 8.284 | 8.299 | 8.239 | 8.246 | 236,776 | -0.03(-0.36%) |
May 24, 2021 | 8.217 | 8.276 | 8.164 | 8.276 | 249,319 | +0.10(+1.28%) |
May 21, 2021 | 8.232 | 8.255 | 8.164 | 8.172 | 212,097 | -0.06(-0.73%) |
May 20, 2021 | 8.254 | 8.271 | 8.209 | 8.232 | 230,980 | -0.03(-0.31%) |
May 19, 2021 | 8.168 | 8.279 | 8.160 | 8.257 | 341,546 | +0.01(+0.18%) |
May 18, 2021 | 8.257 | 8.272 | 8.212 | 8.242 | 406,654 | -0.01(-0.09%) |
May 17, 2021 | 8.108 | 8.249 | 8.094 | 8.249 | 338,687 | +0.16(+1.93%) |
May 14, 2021 | 8.042 | 8.108 | 8.004 | 8.094 | 294,579 | +0.12(+1.49%) |
May 13, 2021 | 7.923 | 8.019 | 7.923 | 7.975 | 326,438 | +0.07(+0.85%) |
May 12, 2021 | 8.019 | 8.064 | 7.878 | 7.908 | 487,061 | -0.13(-1.57%) |
May 11, 2021 | 8.049 | 8.049 | 7.975 | 8.034 | 378,758 | -0.04(-0.55%) |
May 10, 2021 | 8.198 | 8.212 | 8.071 | 8.079 | 423,388 | -0.09(-1.09%) |
May 07, 2021 | 8.183 | 8.235 | 8.153 | 8.168 | 313,022 | +0.01(+0.09%) |
May 06, 2021 | 8.160 | 8.190 | 8.131 | 8.160 | 405,236 | +0.01(+0.09%) |
May 05, 2021 | 8.146 | 8.168 | 8.121 | 8.153 | 253,206 | +0.03(+0.37%) |
May 04, 2021 | 8.071 | 8.138 | 8.001 | 8.123 | 331,080 | +0.05(+0.64%) |
May 03, 2021 | 8.116 | 8.168 | 8.064 | 8.071 | 433,975 | -0.04(-0.55%) |
Apr 30, 2021 | 8.064 | 8.116 | 8.056 | 8.116 | 178,309 | +0.06(+0.74%) |
Apr 29, 2021 | 8.049 | 8.071 | 8.019 | 8.056 | 223,590 | +0.03(+0.37%) |
Apr 28, 2021 | 8.071 | 8.086 | 8.027 | 8.027 | 318,172 | -0.01(-0.18%) |
Apr 27, 2021 | 8.079 | 8.086 | 8.027 | 8.042 | 302,211 | -0.04(-0.46%) |
Apr 26, 2021 | 8.094 | 8.116 | 8.049 | 8.079 | 228,900 | -0.03(-0.37%) |
Apr 23, 2021 | 8.079 | 8.131 | 8.070 | 8.108 | 159,859 | +0.07(+0.83%) |
Apr 22, 2021 | 8.101 | 8.131 | 8.027 | 8.042 | 258,827 | -0.07(-0.86%) |
Apr 21, 2021 | 8.045 | 8.170 | 8.045 | 8.111 | 547,924 | +0.01(+0.18%) |
Apr 20, 2021 | 8.045 | 8.126 | 8.045 | 8.097 | 511,344 | +0.06(+0.73%) |
Apr 19, 2021 | 8.082 | 8.119 | 8.030 | 8.038 | 301,293 | -0.01(-0.18%) |
Apr 16, 2021 | 8.126 | 8.141 | 8.052 | 8.052 | 419,854 | -0.07(-0.82%) |
Apr 15, 2021 | 8.111 | 8.156 | 8.100 | 8.119 | 266,097 | +0.02(+0.27%) |
Apr 14, 2021 | 8.097 | 8.119 | 8.082 | 8.097 | 316,268 | +0.00(+0.00%) |
Apr 13, 2021 | 8.038 | 8.097 | 8.016 | 8.097 | 212,879 | +0.07(+0.92%) |
Apr 12, 2021 | 8.001 | 8.043 | 7.993 | 8.023 | 231,098 | +0.01(+0.18%) |
Apr 09, 2021 | 8.023 | 8.038 | 8.008 | 8.008 | 204,773 | -0.03(-0.37%) |
Apr 08, 2021 | 8.045 | 8.045 | 8.023 | 8.038 | 197,522 | +0.01(+0.18%) |
Apr 07, 2021 | 8.016 | 8.052 | 8.016 | 8.023 | 180,498 | +0.00(+0.00%) |
Apr 06, 2021 | 8.001 | 8.045 | 8.001 | 8.023 | 165,275 | +0.00(+0.00%) |
Apr 05, 2021 | 8.038 | 8.067 | 8.001 | 8.023 | 201,866 | +0.02(+0.28%) |
Apr 01, 2021 | 7.993 | 8.047 | 7.979 | 8.001 | 346,217 | +0.05(+0.65%) |
Mar 31, 2021 | 7.957 | 7.979 | 7.920 | 7.949 | 280,216 | +0.04(+0.56%) |
Mar 30, 2021 | 7.905 | 7.942 | 7.890 | 7.905 | 136,527 | -0.01(-0.09%) |
Mar 29, 2021 | 7.890 | 7.927 | 7.884 | 7.912 | 162,000 | +0.01(+0.19%) |
Mar 26, 2021 | 7.920 | 7.964 | 7.875 | 7.898 | 192,297 | +0.00(+0.00%) |
Mar 25, 2021 | 7.898 | 7.926 | 7.861 | 7.898 | 216,018 | -0.05(-0.65%) |
Mar 24, 2021 | 7.964 | 8.016 | 7.942 | 7.949 | 158,754 | -0.01(-0.09%) |
Mar 23, 2021 | 7.957 | 7.986 | 7.949 | 7.957 | 141,078 | -0.04(-0.50%) |
Mar 22, 2021 | 7.945 | 8.004 | 7.908 | 7.996 | 516,549 | +0.06(+0.74%) |
Mar 19, 2021 | 7.879 | 7.945 | 7.850 | 7.938 | 331,436 | +0.06(+0.74%) |
Mar 18, 2021 | 7.872 | 7.887 | 7.850 | 7.879 | 200,031 | -0.02(-0.28%) |
Mar 17, 2021 | 7.857 | 7.901 | 7.828 | 7.901 | 175,492 | +0.04(+0.47%) |
Mar 16, 2021 | 7.872 | 7.887 | 7.857 | 7.865 | 283,891 | -0.01(-0.09%) |
Mar 15, 2021 | 7.835 | 7.872 | 7.821 | 7.872 | 183,583 | +0.07(+0.94%) |
Mar 12, 2021 | 7.799 | 7.821 | 7.777 | 7.799 | 179,716 | -0.01(-0.19%) |
Mar 11, 2021 | 7.828 | 7.872 | 7.777 | 7.813 | 259,069 | +0.05(+0.66%) |
Mar 10, 2021 | 7.843 | 7.872 | 7.755 | 7.762 | 390,274 | -0.04(-0.56%) |
Mar 09, 2021 | 7.755 | 7.843 | 7.755 | 7.806 | 190,081 | +0.11(+1.43%) |
Mar 08, 2021 | 7.806 | 7.835 | 7.689 | 7.696 | 486,982 | -0.12(-1.59%) |
Mar 05, 2021 | 7.813 | 7.821 | 7.685 | 7.821 | 286,234 | +0.04(+0.56%) |
Mar 04, 2021 | 7.791 | 7.835 | 7.645 | 7.777 | 443,375 | +0.00(+0.00%) |
Mar 03, 2021 | 7.835 | 7.843 | 7.769 | 7.777 | 210,845 | -0.08(-1.03%) |
Mar 02, 2021 | 7.843 | 7.872 | 7.806 | 7.857 | 178,768 | +0.02(+0.28%) |