Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.000 | 9.000 | 8.880 | 8.880 | 49,222 | -0.10(-1.11%) |
May 27, 2021 | 8.840 | 8.980 | 8.800 | 8.980 | 27,387 | +0.10(+1.13%) |
May 26, 2021 | 8.760 | 8.920 | 8.760 | 8.880 | 46,851 | +0.10(+1.14%) |
May 25, 2021 | 8.800 | 8.920 | 8.750 | 8.780 | 21,931 | -0.02(-0.23%) |
May 24, 2021 | 8.840 | 8.899 | 8.730 | 8.800 | 16,277 | +0.03(+0.34%) |
May 21, 2021 | 8.830 | 8.890 | 8.770 | 8.770 | 15,876 | -0.05(-0.57%) |
May 20, 2021 | 8.920 | 8.920 | 8.750 | 8.820 | 60,630 | -0.17(-1.89%) |
May 19, 2021 | 8.910 | 9.010 | 8.890 | 8.990 | 18,659 | +0.08(+0.90%) |
May 18, 2021 | 9.090 | 9.095 | 8.800 | 8.910 | 43,950 | -0.10(-1.11%) |
May 17, 2021 | 8.820 | 9.020 | 8.785 | 9.010 | 74,478 | +0.19(+2.15%) |
May 14, 2021 | 8.800 | 8.850 | 8.645 | 8.820 | 51,935 | -0.04(-0.45%) |
May 13, 2021 | 8.540 | 8.860 | 8.540 | 8.860 | 30,401 | +0.32(+3.75%) |
May 12, 2021 | 8.560 | 8.660 | 8.535 | 8.540 | 21,411 | -0.06(-0.70%) |
May 11, 2021 | 8.600 | 8.624 | 8.500 | 8.600 | 20,802 | -0.02(-0.23%) |
May 10, 2021 | 8.680 | 8.690 | 8.580 | 8.620 | 31,575 | +0.01(+0.12%) |
May 07, 2021 | 8.540 | 8.610 | 8.500 | 8.610 | 21,570 | +0.11(+1.29%) |
May 06, 2021 | 8.500 | 8.520 | 8.490 | 8.500 | 17,886 | +0.01(+0.12%) |
May 05, 2021 | 8.505 | 8.540 | 8.480 | 8.490 | 24,463 | -0.01(-0.12%) |
May 04, 2021 | 8.450 | 8.540 | 8.450 | 8.500 | 7,901 | +0.04(+0.47%) |
May 03, 2021 | 8.490 | 8.550 | 8.400 | 8.460 | 46,506 | -0.07(-0.82%) |
Apr 30, 2021 | 8.660 | 8.660 | 8.450 | 8.530 | 49,800 | -0.07(-0.81%) |
Apr 29, 2021 | 8.870 | 8.870 | 8.530 | 8.600 | 40,925 | -0.03(-0.35%) |
Apr 28, 2021 | 8.630 | 8.680 | 8.530 | 8.630 | 32,731 | +0.04(+0.47%) |
Apr 27, 2021 | 8.670 | 8.680 | 8.540 | 8.590 | 25,928 | -0.09(-1.04%) |
Apr 26, 2021 | 8.650 | 8.680 | 8.610 | 8.680 | 23,556 | +0.02(+0.23%) |
Apr 23, 2021 | 8.930 | 8.930 | 8.620 | 8.660 | 22,400 | +0.09(+1.05%) |
Apr 22, 2021 | 8.670 | 8.670 | 8.420 | 8.570 | 39,351 | -0.22(-2.50%) |
Apr 21, 2021 | 8.670 | 8.819 | 8.650 | 8.790 | 80,743 | +0.14(+1.62%) |
Apr 20, 2021 | 8.750 | 8.750 | 8.620 | 8.650 | 50,945 | -0.09(-1.09%) |
Apr 19, 2021 | 8.700 | 8.760 | 8.590 | 8.745 | 69,940 | +0.08(+0.98%) |
Apr 16, 2021 | 8.690 | 8.710 | 8.600 | 8.660 | 22,800 | -0.03(-0.35%) |
Apr 15, 2021 | 8.500 | 8.740 | 8.460 | 8.690 | 104,893 | +0.22(+2.60%) |
Apr 14, 2021 | 8.480 | 8.480 | 8.470 | 8.470 | 15,300 | -0.00(-0.06%) |
Apr 13, 2021 | 8.450 | 8.480 | 8.450 | 8.475 | 16,901 | +0.00(+0.06%) |
Apr 12, 2021 | 8.420 | 8.480 | 8.420 | 8.470 | 43,065 | +0.02(+0.24%) |
Apr 09, 2021 | 8.400 | 8.450 | 8.400 | 8.450 | 26,500 | +0.01(+0.12%) |
Apr 08, 2021 | 8.450 | 8.480 | 8.422 | 8.440 | 54,868 | -0.01(-0.12%) |
Apr 07, 2021 | 8.400 | 8.470 | 8.400 | 8.450 | 28,288 | +0.05(+0.60%) |
Apr 06, 2021 | 8.470 | 8.480 | 8.400 | 8.400 | 19,347 | -0.07(-0.83%) |
Apr 05, 2021 | 8.360 | 8.550 | 8.360 | 8.470 | 41,297 | +0.10(+1.19%) |
Apr 01, 2021 | 8.400 | 8.400 | 8.360 | 8.370 | 33,200 | +0.04(+0.48%) |
Mar 31, 2021 | 8.580 | 8.580 | 8.320 | 8.330 | 40,504 | -0.11(-1.30%) |
Mar 30, 2021 | 8.300 | 8.440 | 8.300 | 8.440 | 35,490 | +0.08(+0.96%) |
Mar 29, 2021 | 8.240 | 8.380 | 8.240 | 8.360 | 57,475 | +0.15(+1.83%) |
Mar 26, 2021 | 8.200 | 8.380 | 8.140 | 8.210 | 36,700 | -0.03(-0.36%) |
Mar 25, 2021 | 8.150 | 8.280 | 8.150 | 8.240 | 12,551 | +0.03(+0.37%) |
Mar 24, 2021 | 8.390 | 8.390 | 8.190 | 8.210 | 27,465 | +0.06(+0.74%) |
Mar 23, 2021 | 8.270 | 8.295 | 8.100 | 8.150 | 35,920 | -0.24(-2.86%) |
Mar 22, 2021 | 8.330 | 8.390 | 8.240 | 8.390 | 72,360 | -0.04(-0.47%) |
Mar 19, 2021 | 8.330 | 8.500 | 8.220 | 8.430 | 20,900 | +0.21(+2.55%) |
Mar 18, 2021 | 8.310 | 8.420 | 8.220 | 8.220 | 26,327 | -0.19(-2.26%) |
Mar 17, 2021 | 8.210 | 8.410 | 8.200 | 8.410 | 20,422 | +0.19(+2.31%) |
Mar 16, 2021 | 8.300 | 8.340 | 8.180 | 8.220 | 42,898 | -0.08(-0.96%) |
Mar 15, 2021 | 8.150 | 8.300 | 8.120 | 8.300 | 28,877 | +0.21(+2.60%) |
Mar 12, 2021 | 8.100 | 8.150 | 8.050 | 8.090 | 39,700 | -0.03(-0.37%) |
Mar 11, 2021 | 8.030 | 8.160 | 8.030 | 8.120 | 41,779 | -0.03(-0.37%) |
Mar 10, 2021 | 8.150 | 8.190 | 8.060 | 8.150 | 40,933 | +0.05(+0.62%) |
Mar 09, 2021 | 8.260 | 8.260 | 8.100 | 8.100 | 24,786 | +0.00(+0.00%) |
Mar 08, 2021 | 8.340 | 8.340 | 8.100 | 8.100 | 71,822 | -0.20(-2.41%) |
Mar 05, 2021 | 8.500 | 8.500 | 8.300 | 8.300 | 16,800 | -0.09(-1.07%) |
Mar 04, 2021 | 8.480 | 8.490 | 8.280 | 8.390 | 35,175 | -0.09(-1.06%) |
Mar 03, 2021 | 8.440 | 8.480 | 8.250 | 8.480 | 44,135 | +0.14(+1.68%) |
Mar 02, 2021 | 8.240 | 8.340 | 8.130 | 8.340 | 15,229 | +0.15(+1.83%) |