Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.677 | 8.677 | 8.598 | 8.627 | 44,120 | +0.03(+0.29%) |
May 27, 2021 | 8.577 | 8.677 | 8.535 | 8.602 | 69,521 | +0.06(+0.69%) |
May 26, 2021 | 8.476 | 8.585 | 8.451 | 8.543 | 66,721 | +0.07(+0.79%) |
May 25, 2021 | 8.619 | 8.619 | 8.451 | 8.476 | 106,974 | -0.14(-1.66%) |
May 24, 2021 | 8.669 | 8.701 | 8.585 | 8.619 | 49,002 | +0.01(+0.10%) |
May 21, 2021 | 8.602 | 8.619 | 8.539 | 8.610 | 25,238 | +0.06(+0.69%) |
May 20, 2021 | 8.501 | 8.593 | 8.431 | 8.551 | 39,031 | +0.12(+1.37%) |
May 19, 2021 | 8.536 | 8.536 | 8.369 | 8.435 | 98,888 | -0.15(-1.75%) |
May 18, 2021 | 8.678 | 8.678 | 8.552 | 8.586 | 69,497 | -0.03(-0.39%) |
May 17, 2021 | 8.536 | 8.636 | 8.527 | 8.619 | 38,737 | +0.10(+1.18%) |
May 14, 2021 | 8.419 | 8.536 | 8.419 | 8.519 | 50,087 | +0.18(+2.21%) |
May 13, 2021 | 8.176 | 8.402 | 8.176 | 8.335 | 66,862 | +0.14(+1.73%) |
May 12, 2021 | 8.343 | 8.476 | 8.160 | 8.193 | 82,542 | -0.18(-2.20%) |
May 11, 2021 | 8.469 | 8.486 | 8.343 | 8.377 | 112,596 | -0.20(-2.34%) |
May 10, 2021 | 8.578 | 8.678 | 8.569 | 8.578 | 100,382 | +0.06(+0.69%) |
May 07, 2021 | 8.427 | 8.569 | 8.423 | 8.519 | 130,507 | +0.10(+1.19%) |
May 06, 2021 | 8.410 | 8.435 | 8.352 | 8.419 | 127,952 | +0.04(+0.50%) |
May 05, 2021 | 8.369 | 8.444 | 8.329 | 8.377 | 121,743 | +0.06(+0.70%) |
May 04, 2021 | 8.277 | 8.352 | 8.260 | 8.318 | 71,741 | +0.03(+0.40%) |
May 03, 2021 | 8.268 | 8.335 | 8.247 | 8.285 | 90,415 | +0.03(+0.41%) |
Apr 30, 2021 | 8.277 | 8.360 | 8.168 | 8.252 | 142,460 | -0.03(-0.40%) |
Apr 29, 2021 | 8.285 | 8.343 | 8.176 | 8.285 | 92,427 | +0.08(+1.02%) |
Apr 28, 2021 | 8.201 | 8.237 | 8.168 | 8.201 | 81,697 | +0.01(+0.10%) |
Apr 27, 2021 | 8.176 | 8.231 | 8.131 | 8.193 | 23,803 | +0.04(+0.51%) |
Apr 26, 2021 | 8.143 | 8.277 | 8.143 | 8.151 | 54,629 | +0.03(+0.31%) |
Apr 23, 2021 | 8.076 | 8.143 | 8.076 | 8.126 | 47,128 | +0.05(+0.62%) |
Apr 22, 2021 | 8.134 | 8.193 | 8.061 | 8.076 | 23,377 | -0.05(-0.64%) |
Apr 21, 2021 | 8.011 | 8.161 | 7.982 | 8.128 | 54,732 | +0.08(+1.03%) |
Apr 20, 2021 | 8.203 | 8.203 | 7.970 | 8.045 | 86,485 | -0.14(-1.73%) |
Apr 19, 2021 | 8.186 | 8.228 | 8.169 | 8.186 | 34,341 | -0.04(-0.51%) |
Apr 16, 2021 | 8.236 | 8.311 | 8.194 | 8.228 | 79,936 | +0.02(+0.20%) |
Apr 15, 2021 | 8.278 | 8.278 | 8.153 | 8.211 | 58,931 | +0.02(+0.30%) |
Apr 14, 2021 | 8.111 | 8.203 | 8.078 | 8.186 | 114,348 | +0.10(+1.23%) |
Apr 13, 2021 | 8.070 | 8.119 | 8.070 | 8.086 | 36,026 | -0.01(-0.10%) |
Apr 12, 2021 | 8.119 | 8.119 | 8.011 | 8.095 | 69,649 | -0.01(-0.10%) |
Apr 09, 2021 | 8.253 | 8.253 | 8.028 | 8.103 | 92,678 | -0.09(-1.12%) |
Apr 08, 2021 | 8.103 | 8.194 | 8.045 | 8.194 | 61,226 | +0.04(+0.51%) |
Apr 07, 2021 | 8.095 | 8.178 | 8.028 | 8.153 | 86,819 | +0.04(+0.51%) |
Apr 06, 2021 | 8.053 | 8.111 | 8.015 | 8.111 | 65,301 | +0.06(+0.72%) |
Apr 05, 2021 | 8.061 | 8.070 | 7.918 | 8.053 | 69,744 | +0.07(+0.83%) |
Apr 01, 2021 | 7.961 | 8.028 | 7.895 | 7.986 | 88,350 | +0.00(+0.00%) |
Mar 31, 2021 | 7.928 | 7.986 | 7.881 | 7.986 | 45,449 | +0.09(+1.16%) |
Mar 30, 2021 | 7.837 | 7.895 | 7.837 | 7.895 | 22,925 | +0.01(+0.11%) |
Mar 29, 2021 | 7.812 | 7.895 | 7.812 | 7.887 | 51,065 | +0.10(+1.28%) |
Mar 26, 2021 | 7.803 | 7.895 | 7.770 | 7.787 | 49,764 | +0.02(+0.32%) |
Mar 25, 2021 | 7.679 | 7.778 | 7.669 | 7.762 | 43,864 | +0.07(+0.97%) |
Mar 24, 2021 | 7.679 | 7.828 | 7.637 | 7.687 | 101,876 | +0.01(+0.11%) |
Mar 23, 2021 | 7.853 | 7.853 | 7.612 | 7.679 | 118,309 | -0.17(-2.14%) |
Mar 22, 2021 | 7.954 | 7.979 | 7.847 | 7.847 | 36,690 | -0.07(-0.84%) |
Mar 19, 2021 | 7.847 | 8.004 | 7.847 | 7.913 | 41,077 | +0.05(+0.63%) |
Mar 18, 2021 | 7.863 | 8.029 | 7.847 | 7.863 | 69,052 | +0.03(+0.42%) |
Mar 17, 2021 | 7.838 | 7.971 | 7.822 | 7.830 | 87,849 | +0.02(+0.21%) |
Mar 16, 2021 | 7.962 | 8.012 | 7.813 | 7.813 | 42,602 | -0.13(-1.67%) |
Mar 15, 2021 | 7.888 | 7.987 | 7.888 | 7.946 | 51,670 | +0.04(+0.52%) |
Mar 12, 2021 | 7.921 | 7.929 | 7.764 | 7.905 | 44,581 | +0.00(+0.00%) |
Mar 11, 2021 | 7.822 | 8.004 | 7.822 | 7.905 | 80,056 | +0.12(+1.60%) |
Mar 10, 2021 | 7.780 | 7.829 | 7.756 | 7.780 | 62,586 | +0.02(+0.32%) |
Mar 09, 2021 | 7.756 | 7.838 | 7.739 | 7.756 | 87,778 | +0.02(+0.32%) |
Mar 08, 2021 | 7.441 | 7.830 | 7.441 | 7.731 | 341,347 | +0.29(+3.89%) |
Mar 05, 2021 | 7.367 | 7.466 | 7.300 | 7.441 | 121,179 | +0.08(+1.12%) |
Mar 04, 2021 | 7.391 | 7.449 | 7.242 | 7.358 | 141,597 | -0.03(-0.45%) |
Mar 03, 2021 | 7.317 | 7.441 | 7.317 | 7.391 | 99,493 | +0.07(+1.02%) |
Mar 02, 2021 | 7.317 | 7.350 | 7.259 | 7.317 | 47,472 | +0.00(+0.00%) |