Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
May 27, 2021 | 8.000 | 8.000 | 8.000 | 8.000 | 5,300 | +0.08(+1.01%) |
May 26, 2021 | 7.920 | 7.920 | 7.920 | 7.920 | 2,100 | +0.10(+1.28%) |
May 25, 2021 | 7.820 | 7.820 | 7.820 | 7.820 | 8,008 | -0.07(-0.95%) |
May 24, 2021 | 7.845 | 7.990 | 7.845 | 7.895 | 20,955 | -0.02(-0.19%) |
May 21, 2021 | 8.000 | 8.000 | 7.910 | 7.910 | 2,735 | -0.13(-1.68%) |
May 19, 2021 | 8.045 | 8.045 | 8.045 | 0 | +0.20(+2.57%) | |
May 18, 2021 | 8.140 | 8.140 | 7.843 | 7.843 | 4,828 | -0.20(-2.45%) |
May 14, 2021 | 8.040 | 8.040 | 8.040 | 2,468 | +0.11(+1.39%) | |
May 12, 2021 | 7.930 | 7.930 | 7.930 | 0 | +0.01(+0.13%) | |
May 11, 2021 | 7.920 | 7.920 | 7.920 | 7.920 | 550 | -0.43(-5.15%) |
May 07, 2021 | 8.350 | 8.350 | 8.350 | 0 | +0.14(+1.77%) | |
May 05, 2021 | 8.205 | 8.205 | 8.205 | 0 | +0.04(+0.43%) | |
May 04, 2021 | 8.540 | 8.540 | 8.170 | 8.170 | 63,465 | +0.06(+0.80%) |
May 03, 2021 | 8.150 | 8.150 | 8.070 | 8.105 | 14,001 | -0.09(-1.16%) |
Apr 30, 2021 | 8.200 | 8.200 | 8.200 | 8.200 | 200 | +0.02(+0.21%) |
Apr 29, 2021 | 8.182 | 8.182 | 8.182 | 8.182 | 804 | +0.03(+0.40%) |
Apr 23, 2021 | 8.150 | 8.150 | 8.150 | 0 | -0.12(-1.45%) | |
Apr 22, 2021 | 8.270 | 8.270 | 8.270 | 8.270 | 387 | +0.06(+0.79%) |
Apr 21, 2021 | 8.205 | 8.205 | 8.205 | 8.205 | 531 | -0.01(-0.06%) |
Apr 20, 2021 | 8.210 | 8.210 | 8.210 | 215 | +0.00(+0.00%) | |
Apr 19, 2021 | 8.210 | 8.210 | 8.210 | 40 | +0.00(+0.00%) | |
Apr 16, 2021 | 8.210 | 8.210 | 8.210 | 8.210 | 89,100 | +0.00(+0.00%) |
Apr 15, 2021 | 8.190 | 8.210 | 8.190 | 8.210 | 103,541 | +0.22(+2.75%) |
Apr 14, 2021 | 7.990 | 7.990 | 7.990 | 7.990 | 1,603 | -0.28(-3.39%) |
Apr 13, 2021 | 8.055 | 8.270 | 8.055 | 8.270 | 3,010 | +0.40(+5.08%) |
Apr 12, 2021 | 8.200 | 8.200 | 7.870 | 7.870 | 1,495 | -0.24(-2.90%) |
Apr 09, 2021 | 7.983 | 7.983 | 8.105 | 2,746 | +0.12(+1.53%) | |
Apr 08, 2021 | 7.910 | 7.910 | 7.983 | 1,023 | +0.07(+0.92%) | |
Apr 07, 2021 | 8.130 | 8.130 | 7.910 | 7.910 | 622,792 | -0.12(-1.49%) |
Apr 06, 2021 | 7.805 | 8.030 | 7.805 | 8.030 | 2,550 | +0.23(+2.94%) |
Apr 05, 2021 | 7.801 | 7.801 | 7.801 | 7.801 | 11,833 | -0.29(-3.57%) |
Apr 01, 2021 | 8.090 | 8.090 | 8.090 | 90 | +0.00(+0.00%) | |
Mar 31, 2021 | 8.090 | 8.090 | 8.090 | 110,954 | +0.00(+0.00%) | |
Mar 30, 2021 | 7.955 | 8.100 | 7.955 | 8.090 | 51,848 | +0.14(+1.76%) |
Mar 29, 2021 | 7.950 | 7.950 | 7.950 | 7.950 | 171 | +0.07(+0.82%) |
Mar 26, 2021 | 7.885 | 7.885 | 7.885 | 7.885 | 900 | +0.13(+1.74%) |
Mar 25, 2021 | 7.750 | 7.750 | 7.750 | 7.750 | 200 | -0.16(-2.02%) |
Mar 24, 2021 | 8.020 | 8.040 | 7.910 | 7.910 | 1,201 | -0.31(-3.77%) |
Mar 23, 2021 | 8.220 | 8.220 | 8.220 | 65 | +0.00(+0.00%) | |
Mar 22, 2021 | 7.880 | 8.220 | 7.880 | 8.220 | 42,623 | +0.39(+4.98%) |
Mar 19, 2021 | 7.646 | 7.830 | 7.646 | 7.830 | 720,200 | -0.21(-2.61%) |
Mar 18, 2021 | 8.076 | 8.076 | 8.040 | 8.040 | 2,250 | -0.00(-0.05%) |
Mar 17, 2021 | 7.948 | 8.080 | 7.948 | 8.044 | 9,000 | -0.12(-1.42%) |
Mar 15, 2021 | 8.160 | 8.160 | 8.160 | 0 | +0.24(+2.98%) | |
Mar 12, 2021 | 8.050 | 8.050 | 7.924 | 7.924 | 300 | -0.06(-0.70%) |
Mar 11, 2021 | 7.870 | 7.980 | 7.830 | 7.980 | 16,705 | +0.03(+0.38%) |
Mar 10, 2021 | 7.950 | 7.950 | 7.950 | 7.950 | 120 | -0.14(-1.73%) |
Mar 09, 2021 | 8.090 | 8.090 | 8.090 | 8.090 | 240,233 | +0.54(+7.15%) |
Mar 05, 2021 | 7.550 | 7.550 | 7.550 | 0 | -0.24(-3.08%) | |
Mar 04, 2021 | 7.790 | 7.860 | 7.790 | 7.790 | 10,187 | +0.27(+3.62%) |
Mar 03, 2021 | 7.220 | 7.580 | 7.220 | 7.518 | 4,233 | +0.11(+1.45%) |
Mar 02, 2021 | 7.560 | 7.570 | 7.410 | 7.410 | 1,678 | -0.21(-2.76%) |