Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 8.890 | 8.890 | 8.750 | 8.750 | 5,100 | -0.01(-0.11%) |
May 28, 2021 | 8.760 | 8.770 | 8.760 | 8.760 | 3,320 | +0.04(+0.46%) |
May 27, 2021 | 8.680 | 8.740 | 8.680 | 8.720 | 6,060 | +0.04(+0.46%) |
May 26, 2021 | 8.690 | 8.690 | 8.680 | 8.680 | 601 | +0.07(+0.81%) |
May 25, 2021 | 8.750 | 8.750 | 8.600 | 8.610 | 3,024 | -0.07(-0.81%) |
May 21, 2021 | 8.680 | 8.680 | 8.680 | 0 | +0.05(+0.58%) | |
May 20, 2021 | 8.570 | 8.630 | 8.570 | 8.630 | 1,687 | -0.02(-0.23%) |
May 19, 2021 | 8.680 | 8.680 | 8.560 | 8.650 | 4,943 | -0.10(-1.14%) |
May 18, 2021 | 8.740 | 8.750 | 8.690 | 8.750 | 2,993 | +0.02(+0.23%) |
May 17, 2021 | 8.640 | 8.730 | 8.640 | 8.730 | 7,651 | +0.14(+1.63%) |
May 14, 2021 | 8.620 | 8.620 | 8.580 | 8.590 | 4,925 | +0.04(+0.47%) |
May 13, 2021 | 8.560 | 8.560 | 8.500 | 8.550 | 15,961 | -0.01(-0.12%) |
May 12, 2021 | 8.710 | 8.710 | 8.530 | 8.560 | 16,393 | -0.05(-0.58%) |
May 11, 2021 | 8.470 | 8.610 | 8.470 | 8.610 | 7,316 | -0.06(-0.69%) |
May 10, 2021 | 8.640 | 8.770 | 8.640 | 8.670 | 9,951 | +0.02(+0.23%) |
May 07, 2021 | 8.470 | 8.650 | 8.470 | 8.650 | 26,126 | +0.01(+0.12%) |
May 06, 2021 | 8.640 | 8.650 | 8.530 | 8.640 | 40,510 | -0.05(-0.58%) |
May 05, 2021 | 8.700 | 8.720 | 8.640 | 8.690 | 10,622 | +0.08(+0.93%) |
May 04, 2021 | 8.600 | 8.610 | 8.570 | 8.610 | 16,102 | +0.04(+0.47%) |
May 03, 2021 | 8.550 | 8.580 | 8.550 | 8.570 | 7,052 | +0.05(+0.59%) |
Apr 30, 2021 | 8.520 | 8.530 | 8.520 | 8.520 | 3,229 | +0.01(+0.12%) |
Apr 29, 2021 | 8.450 | 8.560 | 8.450 | 8.510 | 16,668 | +0.07(+0.83%) |
Apr 28, 2021 | 8.470 | 8.470 | 8.400 | 8.440 | 2,851 | +0.08(+0.96%) |
Apr 27, 2021 | 8.280 | 8.360 | 8.280 | 8.360 | 5,240 | +0.07(+0.84%) |
Apr 26, 2021 | 8.200 | 8.290 | 8.200 | 8.290 | 10,415 | +0.12(+1.47%) |
Apr 23, 2021 | 8.100 | 8.170 | 8.100 | 8.170 | 1,254 | +0.06(+0.74%) |
Apr 22, 2021 | 8.150 | 8.150 | 8.110 | 8.110 | 1,491 | -0.05(-0.61%) |
Apr 21, 2021 | 8.150 | 8.160 | 8.140 | 8.160 | 9,370 | +0.00(+0.00%) |
Apr 20, 2021 | 8.240 | 8.240 | 8.090 | 8.160 | 13,301 | -0.08(-0.97%) |
Apr 19, 2021 | 8.130 | 8.280 | 8.130 | 8.240 | 4,970 | +0.02(+0.24%) |
Apr 16, 2021 | 8.260 | 8.260 | 8.190 | 8.220 | 2,689 | -0.01(-0.12%) |
Apr 15, 2021 | 8.250 | 8.250 | 8.200 | 8.230 | 11,751 | -0.01(-0.12%) |
Apr 14, 2021 | 8.250 | 8.300 | 8.240 | 8.240 | 6,423 | +0.09(+1.10%) |
Apr 13, 2021 | 8.290 | 8.290 | 8.150 | 8.150 | 10,556 | -0.06(-0.73%) |
Apr 12, 2021 | 8.160 | 8.230 | 8.160 | 8.210 | 10,773 | +0.02(+0.24%) |
Apr 09, 2021 | 8.080 | 8.250 | 8.080 | 8.190 | 2,561 | -0.06(-0.73%) |
Apr 08, 2021 | 8.200 | 8.250 | 8.170 | 8.250 | 7,082 | -0.02(-0.24%) |
Apr 07, 2021 | 8.280 | 8.290 | 8.270 | 8.270 | 13,300 | +0.03(+0.36%) |
Apr 06, 2021 | 8.230 | 8.250 | 8.230 | 8.240 | 9,962 | +0.05(+0.61%) |
Apr 05, 2021 | 8.300 | 8.300 | 8.190 | 8.190 | 5,370 | -0.08(-0.97%) |
Apr 01, 2021 | 8.270 | 8.270 | 8.270 | 0 | +0.14(+1.72%) | |
Mar 31, 2021 | 8.140 | 8.140 | 8.090 | 8.130 | 4,906 | -0.01(-0.12%) |
Mar 30, 2021 | 8.100 | 8.150 | 8.100 | 8.140 | 4,559 | -0.15(-1.81%) |
Mar 29, 2021 | 8.400 | 8.400 | 8.240 | 8.290 | 4,920 | +0.00(+0.00%) |
Mar 26, 2021 | 8.400 | 8.400 | 8.280 | 8.290 | 7,519 | +0.04(+0.48%) |
Mar 25, 2021 | 8.120 | 8.250 | 8.080 | 8.250 | 16,872 | +0.00(+0.00%) |
Mar 24, 2021 | 8.200 | 8.340 | 8.200 | 8.250 | 6,543 | +0.05(+0.61%) |
Mar 23, 2021 | 8.300 | 8.300 | 8.200 | 8.200 | 5,820 | -0.16(-1.91%) |
Mar 22, 2021 | 8.400 | 8.400 | 8.360 | 8.360 | 2,900 | -0.06(-0.71%) |
Mar 19, 2021 | 8.270 | 8.430 | 8.270 | 8.420 | 1,980 | +0.15(+1.81%) |
Mar 18, 2021 | 8.450 | 8.450 | 8.230 | 8.270 | 31,909 | -0.28(-3.27%) |
Mar 17, 2021 | 8.300 | 8.570 | 7.800 | 8.550 | 25,683 | +0.11(+1.30%) |
Mar 16, 2021 | 8.710 | 8.710 | 8.440 | 8.440 | 8,083 | -0.19(-2.20%) |
Mar 15, 2021 | 8.860 | 8.860 | 8.630 | 8.630 | 13,241 | -0.07(-0.80%) |
Mar 12, 2021 | 8.820 | 8.820 | 8.680 | 8.700 | 10,822 | +0.02(+0.23%) |
Mar 11, 2021 | 8.450 | 8.750 | 8.450 | 8.680 | 12,324 | +0.30(+3.58%) |
Mar 10, 2021 | 8.250 | 8.400 | 8.250 | 8.380 | 24,036 | +0.22(+2.70%) |
Mar 09, 2021 | 8.260 | 8.260 | 8.100 | 8.160 | 18,195 | +0.05(+0.62%) |
Mar 08, 2021 | 8.130 | 8.150 | 8.090 | 8.110 | 5,397 | +0.01(+0.12%) |
Mar 05, 2021 | 8.080 | 8.110 | 7.980 | 8.100 | 32,126 | +0.10(+1.25%) |
Mar 04, 2021 | 7.990 | 8.080 | 7.880 | 8.000 | 18,230 | +0.12(+1.52%) |
Mar 03, 2021 | 7.780 | 7.900 | 7.780 | 7.880 | 4,771 | +0.13(+1.68%) |
Mar 02, 2021 | 7.950 | 7.950 | 7.750 | 7.750 | 3,876 | -0.11(-1.40%) |