Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.820 | 8.820 | 8.770 | 8.795 | 4,282 | +0.04(+0.40%) |
May 27, 2021 | 8.770 | 8.770 | 8.740 | 8.760 | 5,294 | +0.02(+0.23%) |
May 26, 2021 | 8.790 | 8.810 | 8.740 | 8.740 | 1,634 | +0.08(+0.92%) |
May 25, 2021 | 8.670 | 8.678 | 8.600 | 8.660 | 1,872 | +0.00(+0.00%) |
May 24, 2021 | 8.660 | 8.660 | 8.660 | 8.660 | 660 | -0.03(-0.35%) |
May 21, 2021 | 8.695 | 8.723 | 8.690 | 8.690 | 892 | -0.06(-0.69%) |
May 20, 2021 | 8.739 | 8.750 | 8.738 | 8.750 | 2,511 | +0.02(+0.23%) |
May 19, 2021 | 8.510 | 8.730 | 8.510 | 8.730 | 1,706 | +0.04(+0.46%) |
May 18, 2021 | 8.690 | 8.690 | 8.660 | 8.690 | 644 | +0.00(+0.00%) |
May 17, 2021 | 8.680 | 8.740 | 8.670 | 8.690 | 5,248 | -0.14(-1.59%) |
May 14, 2021 | 8.830 | 8.830 | 8.828 | 8.830 | 1,414 | +0.14(+1.61%) |
May 13, 2021 | 8.670 | 8.690 | 8.650 | 8.690 | 2,244 | -0.01(-0.11%) |
May 12, 2021 | 8.729 | 8.729 | 8.650 | 8.700 | 3,930 | -0.03(-0.34%) |
May 11, 2021 | 8.730 | 8.800 | 8.730 | 8.730 | 2,403 | -0.25(-2.78%) |
May 10, 2021 | 8.990 | 9.020 | 8.970 | 8.980 | 1,551 | +0.06(+0.67%) |
May 07, 2021 | 8.860 | 8.920 | 8.820 | 8.920 | 2,402 | +0.11(+1.25%) |
May 06, 2021 | 8.800 | 8.810 | 8.760 | 8.810 | 2,806 | +0.16(+1.85%) |
May 05, 2021 | 8.728 | 8.880 | 8.650 | 8.650 | 4,333 | -0.03(-0.30%) |
May 04, 2021 | 8.670 | 8.676 | 8.660 | 8.676 | 1,587 | +0.11(+1.24%) |
May 03, 2021 | 8.990 | 8.990 | 8.570 | 8.570 | 1,757 | -0.03(-0.35%) |
Apr 30, 2021 | 8.750 | 8.750 | 8.600 | 8.600 | 5,000 | -0.18(-2.05%) |
Apr 29, 2021 | 8.830 | 8.840 | 8.780 | 8.780 | 2,919 | -0.11(-1.19%) |
Apr 28, 2021 | 8.950 | 8.980 | 8.886 | 8.886 | 5,159 | -0.08(-0.94%) |
Apr 27, 2021 | 8.970 | 8.970 | 8.967 | 8.970 | 3,055 | +0.10(+1.13%) |
Apr 26, 2021 | 8.857 | 8.870 | 8.857 | 8.870 | 1,429 | +0.01(+0.11%) |
Apr 23, 2021 | 8.850 | 8.860 | 8.810 | 8.860 | 3,100 | +0.04(+0.46%) |
Apr 22, 2021 | 8.790 | 8.850 | 8.740 | 8.819 | 3,618 | +0.11(+1.25%) |
Apr 21, 2021 | 8.640 | 8.710 | 8.640 | 8.710 | 4,133 | +0.11(+1.28%) |
Apr 20, 2021 | 8.644 | 8.680 | 8.600 | 8.600 | 7,614 | -0.27(-3.04%) |
Apr 19, 2021 | 8.720 | 8.900 | 8.720 | 8.870 | 1,492 | +0.18(+2.07%) |
Apr 16, 2021 | 8.560 | 8.690 | 8.560 | 8.690 | 2,400 | +0.19(+2.19%) |
Apr 15, 2021 | 8.550 | 8.550 | 8.504 | 8.504 | 1,417 | -0.06(-0.65%) |
Apr 14, 2021 | 8.515 | 8.560 | 8.515 | 8.560 | 1,196 | +0.21(+2.45%) |
Apr 13, 2021 | 8.550 | 8.550 | 8.355 | 8.355 | 1,903 | +0.07(+0.78%) |
Apr 12, 2021 | 8.280 | 8.350 | 8.280 | 8.290 | 3,703 | -0.11(-1.28%) |
Apr 09, 2021 | 8.350 | 8.398 | 8.340 | 8.398 | 8,000 | -0.07(-0.86%) |
Apr 08, 2021 | 8.490 | 8.490 | 8.418 | 8.470 | 4,573 | +0.00(+0.00%) |
Apr 07, 2021 | 8.470 | 8.470 | 8.470 | 8.470 | 1,305 | +0.15(+1.80%) |
Apr 06, 2021 | 8.380 | 8.380 | 8.320 | 8.320 | 1,764 | -0.13(-1.54%) |
Apr 05, 2021 | 8.335 | 8.450 | 8.335 | 8.450 | 782 | +0.19(+2.30%) |
Apr 01, 2021 | 8.260 | 8.260 | 8.260 | 8.260 | 1,100 | +0.10(+1.23%) |
Mar 31, 2021 | 8.140 | 8.160 | 8.080 | 8.160 | 5,609 | -0.02(-0.28%) |
Mar 30, 2021 | 8.210 | 8.210 | 8.183 | 8.183 | 1,029 | -0.07(-0.81%) |
Mar 29, 2021 | 8.309 | 8.375 | 8.250 | 8.250 | 6,068 | -0.04(-0.48%) |
Mar 26, 2021 | 8.290 | 8.290 | 8.255 | 8.290 | 4,600 | +0.08(+0.97%) |
Mar 25, 2021 | 8.210 | 8.250 | 8.180 | 8.210 | 4,562 | -0.04(-0.48%) |
Mar 24, 2021 | 8.480 | 8.480 | 8.230 | 8.250 | 2,624 | +0.01(+0.12%) |
Mar 23, 2021 | 8.410 | 8.410 | 8.185 | 8.240 | 1,075 | +0.05(+0.61%) |
Mar 22, 2021 | 8.260 | 8.520 | 8.190 | 8.190 | 3,266 | +0.03(+0.37%) |
Mar 19, 2021 | 8.277 | 8.277 | 8.150 | 8.160 | 1,000 | -0.07(-0.85%) |
Mar 18, 2021 | 8.226 | 8.230 | 8.220 | 8.230 | 863 | +0.00(+0.00%) |
Mar 17, 2021 | 8.080 | 8.230 | 8.080 | 8.230 | 1,356 | +0.06(+0.73%) |
Mar 16, 2021 | 8.200 | 8.220 | 8.170 | 8.170 | 967 | +0.02(+0.25%) |
Mar 15, 2021 | 8.255 | 8.255 | 8.150 | 8.150 | 1,375 | +0.11(+1.37%) |
Mar 12, 2021 | 7.910 | 8.060 | 7.910 | 8.040 | 2,300 | -0.01(-0.12%) |
Mar 11, 2021 | 8.000 | 8.060 | 8.000 | 8.050 | 9,075 | +0.10(+1.26%) |
Mar 10, 2021 | 7.985 | 7.985 | 7.670 | 7.950 | 1,627 | -0.10(-1.24%) |
Mar 09, 2021 | 8.090 | 8.120 | 8.050 | 8.050 | 1,890 | -0.11(-1.35%) |
Mar 08, 2021 | 8.075 | 8.260 | 8.075 | 8.160 | 11,382 | +0.02(+0.25%) |
Mar 05, 2021 | 8.110 | 8.140 | 8.010 | 8.140 | 1,900 | +0.15(+1.88%) |
Mar 04, 2021 | 8.116 | 8.176 | 7.990 | 7.990 | 5,286 | +0.10(+1.25%) |
Mar 03, 2021 | 7.890 | 7.898 | 7.870 | 7.891 | 1,592 | +0.10(+1.30%) |
Mar 02, 2021 | 7.798 | 7.830 | 7.780 | 7.790 | 2,041 | -0.02(-0.26%) |