Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.810 | 8.851 | 8.790 | 8.850 | 23,943 | +0.04(+0.45%) |
May 27, 2021 | 8.860 | 8.790 | 8.790 | 8.810 | 21,974 | +0.02(+0.23%) |
May 26, 2021 | 8.750 | 8.790 | 8.690 | 8.790 | 6,035 | +0.02(+0.21%) |
May 25, 2021 | 8.890 | 8.890 | 8.772 | 8.772 | 54,656 | -0.12(-1.33%) |
May 24, 2021 | 8.840 | 8.930 | 8.830 | 8.890 | 10,152 | +0.07(+0.79%) |
May 21, 2021 | 8.840 | 8.873 | 8.800 | 8.820 | 22,123 | +0.03(+0.34%) |
May 20, 2021 | 8.640 | 8.790 | 8.640 | 8.790 | 29,856 | +0.21(+2.51%) |
May 19, 2021 | 8.710 | 8.750 | 8.575 | 8.575 | 13,048 | -0.32(-3.54%) |
May 18, 2021 | 8.760 | 8.890 | 8.640 | 8.890 | 11,359 | +0.31(+3.62%) |
May 17, 2021 | 8.430 | 8.580 | 8.430 | 8.580 | 11,908 | +0.16(+1.90%) |
May 14, 2021 | 8.320 | 8.500 | 8.320 | 8.420 | 9,081 | +0.12(+1.45%) |
May 13, 2021 | 8.280 | 8.310 | 8.270 | 8.300 | 30,198 | -0.01(-0.12%) |
May 12, 2021 | 8.280 | 8.490 | 8.280 | 8.310 | 19,583 | +0.05(+0.61%) |
May 11, 2021 | 8.350 | 8.370 | 8.170 | 8.260 | 16,228 | -0.12(-1.43%) |
May 10, 2021 | 8.290 | 8.480 | 8.290 | 8.380 | 11,208 | +0.11(+1.33%) |
May 07, 2021 | 8.070 | 8.460 | 8.070 | 8.270 | 36,746 | +0.12(+1.47%) |
May 06, 2021 | 8.120 | 8.190 | 8.100 | 8.150 | 12,895 | +0.04(+0.49%) |
May 05, 2021 | 8.110 | 8.199 | 8.020 | 8.110 | 9,775 | +0.09(+1.12%) |
May 04, 2021 | 7.900 | 8.070 | 7.900 | 8.020 | 9,852 | +0.06(+0.75%) |
May 03, 2021 | 7.880 | 7.990 | 7.730 | 7.960 | 6,750 | +0.04(+0.44%) |
Apr 30, 2021 | 7.880 | 8.000 | 7.880 | 7.925 | 15,300 | -0.03(-0.41%) |
Apr 29, 2021 | 7.930 | 8.000 | 7.930 | 7.958 | 7,297 | +0.08(+0.98%) |
Apr 28, 2021 | 7.650 | 7.890 | 7.650 | 7.880 | 9,945 | +0.20(+2.60%) |
Apr 27, 2021 | 7.600 | 7.700 | 7.600 | 7.680 | 7,685 | +0.03(+0.39%) |
Apr 26, 2021 | 7.570 | 7.690 | 7.570 | 7.650 | 18,541 | +0.11(+1.46%) |
Apr 23, 2021 | 7.500 | 7.590 | 7.500 | 7.540 | 17,400 | +0.06(+0.80%) |
Apr 22, 2021 | 7.610 | 7.610 | 7.480 | 7.480 | 15,756 | -0.03(-0.36%) |
Apr 21, 2021 | 7.420 | 7.533 | 7.420 | 7.507 | 7,078 | +0.01(+0.09%) |
Apr 20, 2021 | 7.570 | 7.650 | 7.420 | 7.500 | 11,875 | -0.05(-0.66%) |
Apr 19, 2021 | 7.490 | 7.630 | 7.490 | 7.550 | 16,037 | +0.02(+0.27%) |
Apr 16, 2021 | 7.600 | 7.600 | 7.530 | 7.530 | 10,300 | -0.08(-1.05%) |
Apr 15, 2021 | 7.500 | 7.620 | 7.484 | 7.610 | 11,721 | +0.06(+0.79%) |
Apr 14, 2021 | 7.380 | 7.715 | 7.357 | 7.550 | 40,386 | +0.17(+2.30%) |
Apr 13, 2021 | 7.330 | 7.410 | 7.300 | 7.380 | 9,754 | +0.01(+0.14%) |
Apr 12, 2021 | 7.420 | 7.420 | 7.350 | 7.370 | 12,752 | -0.05(-0.67%) |
Apr 09, 2021 | 7.430 | 7.550 | 7.420 | 7.420 | 18,200 | -0.07(-0.93%) |
Apr 08, 2021 | 7.510 | 7.510 | 7.410 | 7.490 | 5,560 | -0.03(-0.40%) |
Apr 07, 2021 | 7.380 | 7.520 | 7.380 | 7.520 | 11,473 | +0.08(+1.08%) |
Apr 06, 2021 | 7.410 | 7.480 | 7.410 | 7.440 | 36,057 | +0.02(+0.27%) |
Apr 05, 2021 | 7.550 | 7.557 | 7.400 | 7.420 | 12,008 | -0.02(-0.27%) |
Apr 01, 2021 | 7.400 | 7.490 | 7.310 | 7.440 | 24,000 | +0.09(+1.22%) |
Mar 31, 2021 | 7.220 | 7.470 | 7.220 | 7.350 | 18,157 | +0.09(+1.24%) |
Mar 30, 2021 | 7.210 | 7.342 | 7.200 | 7.260 | 10,073 | -0.05(-0.68%) |
Mar 29, 2021 | 7.270 | 7.350 | 7.240 | 7.310 | 9,210 | +0.01(+0.14%) |
Mar 26, 2021 | 7.180 | 7.340 | 7.179 | 7.300 | 11,600 | +0.18(+2.53%) |
Mar 25, 2021 | 7.050 | 7.120 | 6.950 | 7.120 | 25,995 | +0.00(+0.00%) |
Mar 24, 2021 | 7.210 | 7.300 | 7.120 | 7.120 | 10,859 | -0.03(-0.42%) |
Mar 23, 2021 | 7.240 | 7.320 | 7.150 | 7.150 | 20,491 | -0.20(-2.72%) |
Mar 22, 2021 | 7.370 | 7.380 | 7.320 | 7.350 | 10,825 | -0.04(-0.54%) |
Mar 19, 2021 | 7.400 | 7.500 | 7.340 | 7.390 | 34,900 | -0.05(-0.67%) |
Mar 18, 2021 | 7.520 | 7.538 | 7.431 | 7.440 | 11,139 | -0.08(-1.06%) |
Mar 17, 2021 | 7.630 | 7.673 | 7.500 | 7.520 | 11,699 | -0.15(-1.96%) |
Mar 16, 2021 | 7.630 | 7.730 | 7.476 | 7.670 | 14,415 | -0.03(-0.40%) |
Mar 15, 2021 | 7.640 | 7.720 | 7.640 | 7.701 | 4,490 | +0.02(+0.27%) |
Mar 12, 2021 | 7.610 | 7.700 | 7.585 | 7.680 | 17,600 | +0.04(+0.52%) |
Mar 11, 2021 | 7.600 | 7.740 | 7.600 | 7.640 | 11,053 | +0.11(+1.46%) |
Mar 10, 2021 | 7.440 | 7.540 | 7.420 | 7.530 | 10,666 | +0.08(+1.14%) |
Mar 09, 2021 | 7.400 | 7.460 | 7.330 | 7.445 | 18,886 | +0.02(+0.20%) |
Mar 08, 2021 | 7.500 | 7.500 | 7.370 | 7.430 | 19,662 | +0.08(+1.09%) |
Mar 05, 2021 | 7.410 | 7.430 | 7.290 | 7.350 | 15,600 | +0.09(+1.24%) |
Mar 04, 2021 | 7.270 | 7.390 | 7.200 | 7.260 | 29,383 | +0.01(+0.14%) |
Mar 03, 2021 | 7.190 | 7.295 | 7.170 | 7.250 | 22,981 | +0.06(+0.83%) |
Mar 02, 2021 | 7.100 | 7.190 | 7.080 | 7.190 | 45,860 | +0.12(+1.70%) |