Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.177 | 8.201 | 8.082 | 8.201 | 41,747 | +0.07(+0.88%) |
May 27, 2021 | 8.153 | 8.248 | 8.118 | 8.129 | 40,363 | -0.07(-0.87%) |
May 26, 2021 | 8.177 | 8.201 | 8.113 | 8.201 | 23,010 | +0.08(+0.97%) |
May 25, 2021 | 8.098 | 8.256 | 8.098 | 8.121 | 56,191 | -0.01(-0.10%) |
May 24, 2021 | 8.185 | 8.193 | 8.066 | 8.129 | 44,180 | +0.01(+0.10%) |
May 21, 2021 | 8.256 | 8.256 | 8.066 | 8.121 | 71,928 | -0.09(-1.06%) |
May 20, 2021 | 8.003 | 8.264 | 7.988 | 8.208 | 68,828 | +0.17(+2.17%) |
May 19, 2021 | 8.011 | 8.066 | 8.004 | 8.034 | 30,479 | -0.01(-0.11%) |
May 18, 2021 | 8.106 | 8.106 | 8.019 | 8.043 | 19,307 | -0.04(-0.48%) |
May 17, 2021 | 8.034 | 8.121 | 8.034 | 8.082 | 23,760 | +0.08(+0.99%) |
May 14, 2021 | 7.963 | 8.121 | 7.963 | 8.003 | 28,803 | +0.02(+0.30%) |
May 13, 2021 | 7.932 | 8.031 | 7.932 | 7.979 | 56,915 | +0.05(+0.60%) |
May 12, 2021 | 8.129 | 8.129 | 7.868 | 7.932 | 68,853 | -0.19(-2.28%) |
May 11, 2021 | 8.125 | 8.227 | 8.085 | 8.117 | 44,396 | -0.04(-0.48%) |
May 10, 2021 | 8.148 | 8.211 | 8.117 | 8.156 | 36,006 | -0.03(-0.38%) |
May 07, 2021 | 8.164 | 8.203 | 8.132 | 8.188 | 21,817 | +0.02(+0.19%) |
May 06, 2021 | 8.140 | 8.172 | 8.109 | 8.172 | 49,035 | +0.05(+0.58%) |
May 05, 2021 | 8.125 | 8.148 | 8.109 | 8.125 | 33,880 | -0.03(-0.39%) |
May 04, 2021 | 8.148 | 8.207 | 8.148 | 8.156 | 8,064 | -0.02(-0.19%) |
May 03, 2021 | 8.377 | 8.377 | 8.148 | 8.172 | 73,899 | -0.05(-0.57%) |
Apr 30, 2021 | 8.203 | 8.266 | 8.196 | 8.219 | 27,309 | +0.00(+0.00%) |
Apr 29, 2021 | 8.337 | 8.337 | 8.195 | 8.219 | 22,799 | -0.02(-0.19%) |
Apr 28, 2021 | 8.266 | 8.298 | 8.195 | 8.235 | 37,285 | +0.02(+0.19%) |
Apr 27, 2021 | 8.243 | 8.251 | 8.148 | 8.219 | 26,414 | +0.02(+0.29%) |
Apr 26, 2021 | 8.274 | 8.274 | 8.125 | 8.195 | 46,259 | -0.05(-0.62%) |
Apr 23, 2021 | 8.251 | 8.274 | 8.188 | 8.247 | 28,706 | +0.04(+0.53%) |
Apr 22, 2021 | 8.266 | 8.266 | 8.195 | 8.203 | 19,808 | -0.02(-0.29%) |
Apr 21, 2021 | 8.125 | 8.258 | 8.125 | 8.227 | 26,878 | +0.06(+0.67%) |
Apr 20, 2021 | 8.164 | 8.203 | 8.109 | 8.172 | 25,748 | +0.02(+0.29%) |
Apr 19, 2021 | 8.203 | 8.219 | 8.132 | 8.148 | 48,720 | -0.03(-0.38%) |
Apr 16, 2021 | 8.227 | 8.227 | 8.109 | 8.180 | 33,914 | +0.00(+0.00%) |
Apr 15, 2021 | 8.243 | 8.243 | 8.148 | 8.180 | 44,688 | -0.07(-0.86%) |
Apr 14, 2021 | 8.164 | 8.353 | 8.156 | 8.251 | 44,811 | +0.06(+0.77%) |
Apr 13, 2021 | 8.188 | 8.266 | 8.180 | 8.188 | 42,294 | -0.04(-0.48%) |
Apr 12, 2021 | 8.258 | 8.258 | 8.195 | 8.227 | 18,946 | +0.02(+0.29%) |
Apr 09, 2021 | 8.227 | 8.258 | 8.148 | 8.203 | 37,217 | +0.01(+0.15%) |
Apr 08, 2021 | 8.191 | 8.191 | 8.073 | 8.191 | 39,025 | +0.05(+0.58%) |
Apr 07, 2021 | 8.199 | 8.206 | 8.129 | 8.144 | 21,902 | -0.02(-0.19%) |
Apr 06, 2021 | 8.081 | 8.206 | 8.081 | 8.159 | 27,788 | +0.11(+1.36%) |
Apr 05, 2021 | 8.081 | 8.112 | 8.034 | 8.050 | 33,043 | -0.03(-0.39%) |
Apr 01, 2021 | 8.073 | 8.206 | 8.026 | 8.081 | 64,557 | -0.04(-0.48%) |
Mar 31, 2021 | 8.042 | 8.136 | 8.012 | 8.120 | 55,465 | +0.11(+1.37%) |
Mar 30, 2021 | 8.003 | 8.144 | 8.003 | 8.010 | 361,066 | +0.02(+0.20%) |
Mar 29, 2021 | 8.026 | 8.050 | 7.987 | 7.995 | 12,017 | -0.03(-0.39%) |
Mar 26, 2021 | 8.089 | 8.089 | 7.979 | 8.026 | 12,758 | -0.01(-0.10%) |
Mar 25, 2021 | 8.034 | 8.138 | 7.971 | 8.034 | 59,768 | +0.01(+0.10%) |
Mar 24, 2021 | 7.940 | 8.050 | 7.940 | 8.026 | 53,540 | +0.07(+0.89%) |
Mar 23, 2021 | 7.963 | 8.034 | 7.956 | 7.956 | 29,521 | -0.04(-0.49%) |
Mar 22, 2021 | 8.120 | 8.167 | 7.924 | 7.995 | 90,656 | -0.07(-0.87%) |
Mar 19, 2021 | 8.034 | 8.128 | 8.034 | 8.065 | 66,470 | +0.07(+0.88%) |
Mar 18, 2021 | 7.979 | 8.120 | 7.963 | 7.995 | 73,372 | -0.12(-1.45%) |
Mar 17, 2021 | 8.034 | 8.144 | 8.034 | 8.112 | 67,838 | +0.05(+0.58%) |
Mar 16, 2021 | 8.089 | 8.144 | 8.057 | 8.065 | 49,699 | +0.00(+0.00%) |
Mar 15, 2021 | 8.010 | 8.097 | 8.003 | 8.065 | 42,448 | +0.08(+0.98%) |
Mar 12, 2021 | 8.112 | 8.159 | 7.948 | 7.987 | 61,112 | -0.09(-1.16%) |
Mar 11, 2021 | 8.230 | 8.230 | 8.081 | 8.081 | 64,804 | -0.04(-0.48%) |
Mar 10, 2021 | 8.230 | 8.269 | 8.120 | 8.120 | 122,507 | +0.04(+0.54%) |
Mar 09, 2021 | 8.147 | 8.186 | 8.014 | 8.076 | 127,038 | +0.12(+1.57%) |
Mar 08, 2021 | 7.929 | 7.983 | 7.929 | 7.951 | 52,437 | +0.00(+0.00%) |
Mar 05, 2021 | 7.881 | 7.959 | 7.780 | 7.951 | 40,239 | +0.11(+1.39%) |
Mar 04, 2021 | 7.959 | 8.006 | 7.788 | 7.842 | 108,410 | -0.12(-1.47%) |
Mar 03, 2021 | 7.905 | 8.022 | 7.905 | 7.959 | 79,862 | +0.02(+0.20%) |
Mar 02, 2021 | 7.959 | 7.998 | 7.866 | 7.944 | 90,364 | +0.02(+0.20%) |