Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.510 | 9.840 | 9.130 | 9.230 | 144,239 | -0.20(-2.12%) |
May 27, 2021 | 8.720 | 9.490 | 8.720 | 9.430 | 135,549 | +0.67(+7.65%) |
May 26, 2021 | 8.480 | 8.850 | 8.440 | 8.760 | 45,721 | +0.34(+4.04%) |
May 25, 2021 | 8.530 | 8.645 | 8.360 | 8.420 | 42,020 | -0.06(-0.71%) |
May 24, 2021 | 8.780 | 8.950 | 8.470 | 8.480 | 67,822 | -0.27(-3.09%) |
May 21, 2021 | 8.630 | 9.305 | 8.570 | 8.750 | 217,063 | +0.19(+2.22%) |
May 20, 2021 | 8.100 | 8.600 | 8.100 | 8.560 | 49,700 | +0.46(+5.68%) |
May 19, 2021 | 8.320 | 8.500 | 8.033 | 8.100 | 100,941 | -0.32(-3.80%) |
May 18, 2021 | 7.840 | 8.420 | 7.660 | 8.420 | 112,310 | +0.61(+7.81%) |
May 17, 2021 | 7.890 | 7.896 | 7.500 | 7.810 | 113,656 | +0.06(+0.77%) |
May 14, 2021 | 7.920 | 8.040 | 7.700 | 7.750 | 50,177 | +0.04(+0.52%) |
May 13, 2021 | 7.990 | 8.220 | 7.600 | 7.710 | 152,088 | -0.25(-3.14%) |
May 12, 2021 | 8.110 | 8.170 | 7.910 | 7.960 | 73,705 | -0.31(-3.75%) |
May 11, 2021 | 8.070 | 8.380 | 7.970 | 8.270 | 104,402 | +0.16(+1.97%) |
May 10, 2021 | 8.460 | 8.556 | 8.020 | 8.110 | 147,327 | -0.42(-4.92%) |
May 07, 2021 | 8.200 | 8.650 | 8.200 | 8.530 | 58,468 | +0.34(+4.15%) |
May 06, 2021 | 8.140 | 8.420 | 8.000 | 8.190 | 111,233 | +0.04(+0.49%) |
May 05, 2021 | 8.350 | 8.350 | 8.000 | 8.150 | 87,515 | -0.06(-0.73%) |
May 04, 2021 | 8.470 | 8.470 | 7.910 | 8.210 | 154,209 | -0.33(-3.86%) |
May 03, 2021 | 8.800 | 8.800 | 8.330 | 8.540 | 66,539 | -0.08(-0.93%) |
Apr 30, 2021 | 8.440 | 8.840 | 8.260 | 8.620 | 90,300 | +0.17(+2.01%) |
Apr 29, 2021 | 8.410 | 8.600 | 8.100 | 8.450 | 89,031 | -0.06(-0.71%) |
Apr 28, 2021 | 8.550 | 8.610 | 8.421 | 8.510 | 28,317 | -0.12(-1.39%) |
Apr 27, 2021 | 8.480 | 8.700 | 8.210 | 8.630 | 137,637 | +0.20(+2.37%) |
Apr 26, 2021 | 8.290 | 8.630 | 8.210 | 8.430 | 103,971 | +0.12(+1.44%) |
Apr 23, 2021 | 8.240 | 8.380 | 8.100 | 8.310 | 73,000 | +0.11(+1.34%) |
Apr 22, 2021 | 8.260 | 8.470 | 8.120 | 8.200 | 119,201 | -0.01(-0.12%) |
Apr 21, 2021 | 8.040 | 8.430 | 8.010 | 8.210 | 133,872 | +0.16(+1.99%) |
Apr 20, 2021 | 8.160 | 8.270 | 7.990 | 8.050 | 226,587 | -0.12(-1.47%) |
Apr 19, 2021 | 8.250 | 8.330 | 8.035 | 8.170 | 151,746 | -0.05(-0.61%) |
Apr 16, 2021 | 8.570 | 8.570 | 8.040 | 8.220 | 96,100 | -0.28(-3.29%) |
Apr 15, 2021 | 8.770 | 8.770 | 8.350 | 8.500 | 53,147 | -0.27(-3.08%) |
Apr 14, 2021 | 8.590 | 8.900 | 8.560 | 8.770 | 83,886 | +0.18(+2.10%) |
Apr 13, 2021 | 8.360 | 8.640 | 8.170 | 8.590 | 85,498 | +0.27(+3.25%) |
Apr 12, 2021 | 8.380 | 8.510 | 8.210 | 8.320 | 92,172 | -0.03(-0.36%) |
Apr 09, 2021 | 8.310 | 8.425 | 8.140 | 8.350 | 119,100 | -0.01(-0.12%) |
Apr 08, 2021 | 8.090 | 8.410 | 8.090 | 8.360 | 102,779 | +0.06(+0.72%) |
Apr 07, 2021 | 8.460 | 8.515 | 8.170 | 8.300 | 47,630 | -0.21(-2.47%) |
Apr 06, 2021 | 8.450 | 8.615 | 8.320 | 8.510 | 48,374 | +0.09(+1.07%) |
Apr 05, 2021 | 8.750 | 8.840 | 8.340 | 8.420 | 71,267 | -0.44(-4.97%) |
Apr 01, 2021 | 8.190 | 8.890 | 8.050 | 8.860 | 159,400 | +0.85(+10.61%) |
Mar 31, 2021 | 7.800 | 8.180 | 7.749 | 8.010 | 237,890 | +0.29(+3.76%) |
Mar 30, 2021 | 8.130 | 8.130 | 7.490 | 7.720 | 490,214 | -0.20(-2.53%) |
Mar 29, 2021 | 8.000 | 8.320 | 7.890 | 7.920 | 269,810 | -0.11(-1.37%) |
Mar 26, 2021 | 8.300 | 8.380 | 7.860 | 8.030 | 285,100 | -0.14(-1.71%) |
Mar 25, 2021 | 7.840 | 8.190 | 7.600 | 8.170 | 168,939 | +0.20(+2.51%) |
Mar 24, 2021 | 8.140 | 8.250 | 7.920 | 7.970 | 171,050 | -0.12(-1.48%) |
Mar 23, 2021 | 8.020 | 8.180 | 7.920 | 8.090 | 201,313 | +0.06(+0.75%) |
Mar 22, 2021 | 8.490 | 8.490 | 7.830 | 8.030 | 158,220 | -0.28(-3.37%) |
Mar 19, 2021 | 7.950 | 8.560 | 7.913 | 8.310 | 201,900 | +0.38(+4.79%) |
Mar 18, 2021 | 8.150 | 8.320 | 7.860 | 7.930 | 103,585 | -0.19(-2.34%) |
Mar 17, 2021 | 8.380 | 8.380 | 7.950 | 8.120 | 137,265 | -0.36(-4.25%) |
Mar 16, 2021 | 8.890 | 8.890 | 8.250 | 8.480 | 124,420 | -0.31(-3.53%) |
Mar 15, 2021 | 8.670 | 8.970 | 8.400 | 8.790 | 83,906 | +0.27(+3.17%) |
Mar 12, 2021 | 8.540 | 8.570 | 8.250 | 8.520 | 144,200 | -0.15(-1.73%) |
Mar 11, 2021 | 8.820 | 8.860 | 8.511 | 8.670 | 91,164 | -0.09(-1.03%) |
Mar 10, 2021 | 8.910 | 9.040 | 8.510 | 8.760 | 154,375 | +0.14(+1.62%) |
Mar 09, 2021 | 8.380 | 8.680 | 8.010 | 8.620 | 209,455 | +0.66(+8.29%) |
Mar 08, 2021 | 8.500 | 8.600 | 7.860 | 7.960 | 131,606 | -0.48(-5.69%) |
Mar 05, 2021 | 8.320 | 8.553 | 7.550 | 8.440 | 222,500 | +0.12(+1.44%) |
Mar 04, 2021 | 8.870 | 9.130 | 8.062 | 8.320 | 277,536 | -0.74(-8.17%) |
Mar 03, 2021 | 9.370 | 9.640 | 9.060 | 9.060 | 137,354 | -0.42(-4.43%) |
Mar 02, 2021 | 9.570 | 9.610 | 9.100 | 9.480 | 102,649 | +0.11(+1.17%) |