Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.300 | 8.340 | 8.040 | 8.160 | 7,364 | -0.08(-0.97%) |
May 27, 2021 | 8.120 | 8.280 | 8.120 | 8.240 | 7,524 | +0.07(+0.86%) |
May 26, 2021 | 8.200 | 8.380 | 8.010 | 8.170 | 14,318 | +0.05(+0.62%) |
May 25, 2021 | 8.250 | 8.305 | 7.990 | 8.120 | 85,452 | -0.13(-1.58%) |
May 24, 2021 | 8.160 | 8.340 | 8.025 | 8.250 | 26,096 | +0.16(+1.98%) |
May 21, 2021 | 8.280 | 8.280 | 8.000 | 8.090 | 17,663 | -0.19(-2.29%) |
May 20, 2021 | 8.130 | 8.390 | 8.130 | 8.280 | 9,960 | +0.26(+3.24%) |
May 19, 2021 | 8.250 | 8.399 | 7.960 | 8.020 | 40,885 | -0.23(-2.79%) |
May 18, 2021 | 8.070 | 8.430 | 8.070 | 8.250 | 30,070 | +0.22(+2.74%) |
May 17, 2021 | 8.260 | 8.330 | 8.000 | 8.030 | 12,995 | +0.03(+0.37%) |
May 14, 2021 | 7.810 | 8.080 | 7.750 | 8.000 | 26,277 | +0.18(+2.30%) |
May 13, 2021 | 8.000 | 8.007 | 7.728 | 7.820 | 14,807 | -0.23(-2.86%) |
May 12, 2021 | 7.810 | 8.410 | 7.810 | 8.050 | 53,187 | +0.17(+2.09%) |
May 11, 2021 | 7.555 | 8.230 | 7.300 | 7.885 | 15,200 | +0.21(+2.67%) |
May 10, 2021 | 7.770 | 8.110 | 7.680 | 7.680 | 29,187 | -0.09(-1.16%) |
May 07, 2021 | 7.700 | 8.590 | 7.360 | 7.770 | 79,812 | -0.03(-0.38%) |
May 06, 2021 | 7.957 | 8.092 | 7.683 | 7.800 | 11,926 | +0.10(+1.30%) |
May 05, 2021 | 7.400 | 7.980 | 7.400 | 7.700 | 16,647 | +0.30(+4.05%) |
May 04, 2021 | 7.660 | 7.660 | 7.390 | 7.400 | 14,774 | -0.25(-3.27%) |
May 03, 2021 | 7.640 | 7.850 | 7.600 | 7.650 | 15,469 | +0.13(+1.73%) |
Apr 30, 2021 | 7.760 | 7.810 | 7.520 | 7.520 | 23,200 | -0.32(-4.08%) |
Apr 29, 2021 | 7.900 | 8.190 | 7.780 | 7.840 | 12,301 | +0.03(+0.38%) |
Apr 28, 2021 | 7.950 | 8.240 | 7.780 | 7.810 | 14,961 | -0.09(-1.14%) |
Apr 27, 2021 | 8.060 | 8.100 | 7.790 | 7.900 | 11,500 | -0.07(-0.88%) |
Apr 26, 2021 | 8.160 | 8.286 | 7.950 | 7.970 | 16,350 | -0.22(-2.69%) |
Apr 23, 2021 | 7.920 | 8.190 | 7.820 | 8.190 | 18,800 | +0.24(+3.02%) |
Apr 22, 2021 | 7.930 | 8.230 | 7.860 | 7.950 | 14,725 | +0.13(+1.66%) |
Apr 21, 2021 | 7.780 | 8.040 | 7.601 | 7.820 | 18,654 | +0.07(+0.90%) |
Apr 20, 2021 | 8.110 | 8.300 | 7.750 | 7.750 | 104,948 | -0.48(-5.83%) |
Apr 19, 2021 | 8.290 | 8.490 | 8.230 | 8.230 | 20,493 | -0.03(-0.36%) |
Apr 16, 2021 | 8.490 | 8.500 | 8.260 | 8.260 | 112,400 | -0.24(-2.82%) |
Apr 15, 2021 | 8.480 | 8.540 | 8.339 | 8.500 | 31,720 | +0.15(+1.80%) |
Apr 14, 2021 | 8.230 | 8.510 | 8.200 | 8.350 | 36,789 | +0.13(+1.58%) |
Apr 13, 2021 | 8.270 | 8.550 | 8.130 | 8.220 | 51,398 | -0.18(-2.14%) |
Apr 12, 2021 | 8.760 | 8.780 | 8.320 | 8.400 | 18,977 | -0.31(-3.56%) |
Apr 09, 2021 | 8.650 | 8.810 | 8.620 | 8.710 | 17,000 | -0.01(-0.11%) |
Apr 08, 2021 | 9.250 | 9.250 | 8.640 | 8.720 | 19,584 | -0.41(-4.49%) |
Apr 07, 2021 | 8.800 | 9.470 | 8.800 | 9.130 | 22,300 | +0.33(+3.75%) |
Apr 06, 2021 | 8.990 | 9.000 | 8.800 | 8.800 | 25,495 | -0.20(-2.22%) |
Apr 05, 2021 | 9.170 | 9.170 | 8.880 | 9.000 | 23,587 | -0.01(-0.11%) |
Apr 01, 2021 | 9.260 | 9.360 | 8.830 | 9.010 | 32,400 | -0.11(-1.21%) |
Mar 31, 2021 | 9.130 | 9.210 | 8.990 | 9.120 | 23,031 | -0.02(-0.22%) |
Mar 30, 2021 | 9.060 | 9.140 | 9.000 | 9.140 | 29,741 | -0.04(-0.44%) |
Mar 29, 2021 | 9.180 | 9.200 | 8.905 | 9.180 | 25,807 | -0.13(-1.40%) |
Mar 26, 2021 | 9.220 | 9.345 | 8.920 | 9.310 | 51,400 | +0.27(+2.99%) |
Mar 25, 2021 | 8.640 | 9.050 | 8.450 | 9.040 | 35,572 | +0.20(+2.26%) |
Mar 24, 2021 | 8.960 | 9.412 | 8.750 | 8.840 | 75,802 | +0.13(+1.49%) |
Mar 23, 2021 | 8.810 | 9.200 | 8.700 | 8.710 | 62,056 | -0.57(-6.14%) |
Mar 22, 2021 | 9.470 | 9.830 | 9.100 | 9.280 | 47,168 | -0.18(-1.90%) |
Mar 19, 2021 | 10.29 | 10.29 | 9.460 | 9.460 | 104,700 | -0.98(-9.39%) |
Mar 18, 2021 | 11.00 | 11.14 | 10.40 | 10.44 | 47,801 | -0.42(-3.87%) |
Mar 17, 2021 | 11.00 | 11.00 | 10.65 | 10.86 | 26,532 | +0.03(+0.28%) |
Mar 16, 2021 | 10.90 | 11.46 | 10.48 | 10.83 | 56,980 | -0.05(-0.46%) |
Mar 15, 2021 | 10.89 | 11.00 | 10.65 | 10.88 | 28,485 | -0.13(-1.18%) |
Mar 12, 2021 | 11.12 | 11.20 | 10.84 | 11.01 | 25,500 | +0.04(+0.36%) |
Mar 11, 2021 | 11.03 | 11.38 | 10.86 | 10.97 | 35,534 | +0.14(+1.29%) |
Mar 10, 2021 | 10.66 | 10.91 | 10.59 | 10.83 | 27,785 | +0.06(+0.56%) |
Mar 09, 2021 | 10.64 | 10.99 | 10.55 | 10.77 | 29,233 | +0.27(+2.57%) |
Mar 08, 2021 | 10.77 | 10.81 | 10.44 | 10.50 | 40,196 | -0.27(-2.51%) |
Mar 05, 2021 | 10.14 | 10.81 | 10.01 | 10.77 | 34,200 | +0.70(+6.95%) |
Mar 04, 2021 | 10.15 | 10.17 | 9.930 | 10.07 | 38,400 | -0.08(-0.79%) |
Mar 03, 2021 | 10.82 | 10.82 | 10.04 | 10.15 | 18,376 | -0.19(-1.84%) |
Mar 02, 2021 | 10.60 | 10.76 | 10.29 | 10.34 | 32,087 | -0.06(-0.58%) |