Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.480 | 8.570 | 8.480 | 8.510 | 968 | +0.03(+0.30%) |
May 27, 2021 | 8.590 | 8.590 | 8.410 | 8.485 | 3,409 | -0.12(-1.40%) |
May 26, 2021 | 8.560 | 8.605 | 8.560 | 8.605 | 1,291 | +0.09(+1.06%) |
May 25, 2021 | 8.490 | 8.515 | 8.490 | 8.515 | 1,201 | +0.07(+0.77%) |
May 24, 2021 | 8.440 | 8.450 | 8.400 | 8.450 | 3,904 | -0.05(-0.60%) |
May 21, 2021 | 8.526 | 8.526 | 8.500 | 8.501 | 1,023 | -0.05(-0.57%) |
May 20, 2021 | 8.470 | 8.550 | 8.450 | 8.550 | 3,554 | -0.06(-0.70%) |
May 19, 2021 | 8.500 | 8.610 | 8.495 | 8.610 | 5,043 | -0.03(-0.35%) |
May 18, 2021 | 8.740 | 8.740 | 8.640 | 8.640 | 4,144 | -0.24(-2.70%) |
May 17, 2021 | 8.690 | 8.880 | 8.690 | 8.880 | 9,628 | +0.35(+4.04%) |
May 14, 2021 | 8.570 | 8.570 | 8.530 | 8.535 | 1,861 | -0.01(-0.16%) |
May 13, 2021 | 8.480 | 8.578 | 8.440 | 8.549 | 1,676 | +0.05(+0.57%) |
May 12, 2021 | 8.470 | 8.580 | 8.450 | 8.501 | 17,199 | +0.02(+0.25%) |
May 11, 2021 | 8.330 | 8.480 | 8.301 | 8.480 | 34,615 | +0.00(+0.00%) |
May 10, 2021 | 8.420 | 8.500 | 8.420 | 8.480 | 8,730 | -0.01(-0.18%) |
May 07, 2021 | 8.460 | 8.520 | 8.455 | 8.495 | 4,384 | +0.07(+0.89%) |
May 06, 2021 | 8.410 | 8.420 | 8.350 | 8.420 | 1,469 | -0.02(-0.21%) |
May 05, 2021 | 8.460 | 8.460 | 8.437 | 8.437 | 495 | -0.02(-0.27%) |
May 04, 2021 | 8.440 | 8.460 | 8.390 | 8.460 | 39,280 | +0.03(+0.30%) |
May 03, 2021 | 8.470 | 8.482 | 8.430 | 8.435 | 1,126 | +0.01(+0.08%) |
Apr 30, 2021 | 8.360 | 8.428 | 8.360 | 8.428 | 100 | +0.05(+0.57%) |
Apr 29, 2021 | 8.400 | 8.400 | 8.340 | 8.380 | 2,717 | -0.04(-0.49%) |
Apr 28, 2021 | 8.450 | 8.455 | 8.400 | 8.421 | 1,304 | -0.03(-0.40%) |
Apr 27, 2021 | 8.300 | 8.455 | 8.300 | 8.455 | 3,338 | +0.18(+2.18%) |
Apr 26, 2021 | 8.230 | 8.280 | 8.223 | 8.275 | 4,488 | +0.05(+0.55%) |
Apr 23, 2021 | 8.200 | 8.250 | 8.200 | 8.230 | 3,100 | -0.02(-0.24%) |
Apr 22, 2021 | 8.270 | 8.294 | 8.250 | 8.250 | 2,793 | +0.05(+0.61%) |
Apr 21, 2021 | 8.290 | 8.290 | 8.174 | 8.200 | 1,180 | -0.06(-0.77%) |
Apr 20, 2021 | 8.240 | 8.263 | 8.240 | 8.263 | 2,667 | +0.00(+0.04%) |
Apr 19, 2021 | 8.150 | 8.288 | 8.150 | 8.260 | 21,221 | +0.12(+1.42%) |
Apr 16, 2021 | 7.980 | 8.145 | 7.980 | 8.145 | 2,300 | +0.08(+0.93%) |
Apr 15, 2021 | 7.990 | 8.080 | 7.990 | 8.070 | 34,378 | +0.07(+0.88%) |
Apr 14, 2021 | 8.020 | 8.065 | 7.980 | 7.999 | 14,811 | -0.04(-0.45%) |
Apr 13, 2021 | 8.030 | 8.062 | 8.030 | 8.035 | 9,354 | +0.08(+0.94%) |
Apr 12, 2021 | 7.940 | 8.010 | 7.931 | 7.960 | 16,814 | +0.06(+0.76%) |
Apr 09, 2021 | 7.880 | 7.900 | 7.870 | 7.900 | 2,500 | +0.03(+0.32%) |
Apr 08, 2021 | 7.860 | 7.875 | 7.820 | 7.875 | 3,320 | +0.09(+1.22%) |
Apr 07, 2021 | 7.610 | 7.875 | 7.610 | 7.780 | 3,411 | +0.07(+0.86%) |
Apr 06, 2021 | 7.710 | 7.810 | 7.660 | 7.714 | 3,341 | -0.04(-0.46%) |
Apr 05, 2021 | 7.830 | 7.830 | 7.656 | 7.750 | 9,318 | -0.18(-2.21%) |
Apr 01, 2021 | 7.950 | 7.950 | 7.870 | 7.925 | 3,000 | +0.04(+0.44%) |
Mar 31, 2021 | 7.930 | 8.060 | 7.865 | 7.890 | 4,122 | +0.00(+0.00%) |
Mar 30, 2021 | 7.860 | 7.975 | 7.860 | 7.890 | 1,479 | -0.04(-0.50%) |
Mar 29, 2021 | 7.890 | 7.930 | 7.860 | 7.930 | 1,730 | +0.08(+1.02%) |
Mar 26, 2021 | 7.760 | 7.900 | 7.760 | 7.850 | 4,800 | +0.00(+0.00%) |
Mar 25, 2021 | 7.770 | 7.890 | 7.770 | 7.850 | 11,554 | +0.02(+0.32%) |
Mar 24, 2021 | 7.860 | 7.900 | 7.800 | 7.825 | 6,599 | +0.10(+1.31%) |
Mar 23, 2021 | 7.970 | 7.970 | 7.690 | 7.724 | 8,175 | -0.15(-1.92%) |
Mar 22, 2021 | 7.770 | 8.040 | 7.760 | 7.875 | 9,524 | +0.03(+0.32%) |
Mar 19, 2021 | 7.800 | 7.860 | 7.660 | 7.850 | 3,000 | +0.10(+1.29%) |
Mar 18, 2021 | 7.690 | 7.870 | 7.610 | 7.750 | 10,171 | -0.08(-1.02%) |
Mar 17, 2021 | 7.930 | 7.930 | 7.690 | 7.830 | 13,794 | -0.08(-0.98%) |
Mar 16, 2021 | 7.705 | 7.910 | 7.705 | 7.907 | 5,398 | +0.15(+1.90%) |
Mar 15, 2021 | 7.910 | 7.910 | 7.710 | 7.760 | 26,122 | -0.25(-3.12%) |
Mar 12, 2021 | 8.100 | 8.130 | 7.973 | 8.010 | 9,500 | -0.19(-2.26%) |
Mar 11, 2021 | 8.250 | 8.250 | 8.195 | 8.195 | 3,309 | -0.07(-0.91%) |
Mar 10, 2021 | 8.030 | 8.270 | 8.030 | 8.270 | 6,703 | +0.16(+1.94%) |
Mar 09, 2021 | 8.100 | 8.140 | 8.088 | 8.113 | 2,984 | -0.04(-0.46%) |
Mar 08, 2021 | 8.350 | 8.350 | 8.098 | 8.150 | 23,498 | -0.13(-1.57%) |
Mar 05, 2021 | 8.260 | 8.470 | 8.210 | 8.280 | 98,800 | -0.11(-1.31%) |
Mar 04, 2021 | 8.500 | 8.500 | 8.300 | 8.390 | 4,562 | -0.13(-1.58%) |
Mar 03, 2021 | 8.505 | 8.580 | 8.420 | 8.525 | 4,867 | +0.08(+0.89%) |
Mar 02, 2021 | 8.300 | 8.647 | 8.300 | 8.450 | 13,477 | +0.02(+0.24%) |