Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.700 | 8.760 | 8.682 | 8.740 | 137,308 | +0.06(+0.69%) |
May 27, 2021 | 8.650 | 8.700 | 8.650 | 8.680 | 69,862 | +0.03(+0.35%) |
May 26, 2021 | 8.590 | 8.690 | 8.590 | 8.650 | 187,254 | +0.06(+0.70%) |
May 25, 2021 | 8.590 | 8.630 | 8.580 | 8.590 | 109,807 | +0.01(+0.12%) |
May 24, 2021 | 8.550 | 8.620 | 8.550 | 8.580 | 157,118 | +0.03(+0.35%) |
May 21, 2021 | 8.600 | 8.600 | 8.550 | 8.550 | 130,708 | -0.04(-0.47%) |
May 20, 2021 | 8.590 | 8.613 | 8.560 | 8.590 | 106,736 | +0.03(+0.35%) |
May 19, 2021 | 8.510 | 8.565 | 8.510 | 8.560 | 148,401 | +0.00(+0.00%) |
May 18, 2021 | 8.500 | 8.570 | 8.500 | 8.560 | 125,923 | +0.06(+0.71%) |
May 17, 2021 | 8.510 | 8.520 | 8.480 | 8.500 | 149,829 | +0.00(+0.00%) |
May 14, 2021 | 8.530 | 8.570 | 8.470 | 8.500 | 156,276 | +0.03(+0.35%) |
May 13, 2021 | 8.480 | 8.530 | 8.470 | 8.470 | 151,821 | -0.02(-0.24%) |
May 12, 2021 | 8.690 | 8.720 | 8.470 | 8.490 | 273,420 | -0.22(-2.53%) |
May 11, 2021 | 8.700 | 8.760 | 8.680 | 8.710 | 146,383 | -0.04(-0.46%) |
May 10, 2021 | 8.760 | 8.775 | 8.720 | 8.750 | 167,622 | +0.01(+0.11%) |
May 07, 2021 | 8.720 | 8.740 | 8.710 | 8.740 | 107,197 | +0.04(+0.46%) |
May 06, 2021 | 8.700 | 8.720 | 8.680 | 8.700 | 95,270 | +0.00(+0.00%) |
May 05, 2021 | 8.690 | 8.700 | 8.660 | 8.700 | 192,755 | +0.02(+0.23%) |
May 04, 2021 | 8.700 | 8.710 | 8.660 | 8.680 | 112,593 | -0.02(-0.23%) |
May 03, 2021 | 8.650 | 8.710 | 8.632 | 8.700 | 218,301 | +0.06(+0.69%) |
Apr 30, 2021 | 8.600 | 8.650 | 8.600 | 8.640 | 167,200 | +0.04(+0.49%) |
Apr 29, 2021 | 8.650 | 8.650 | 8.590 | 8.598 | 120,168 | -0.01(-0.14%) |
Apr 28, 2021 | 8.580 | 8.620 | 8.580 | 8.610 | 104,967 | +0.01(+0.12%) |
Apr 27, 2021 | 8.600 | 8.615 | 8.580 | 8.600 | 106,027 | +0.00(+0.00%) |
Apr 26, 2021 | 8.540 | 8.600 | 8.531 | 8.600 | 146,065 | +0.05(+0.58%) |
Apr 23, 2021 | 8.490 | 8.570 | 8.490 | 8.550 | 84,300 | +0.09(+1.00%) |
Apr 22, 2021 | 8.500 | 8.500 | 8.460 | 8.465 | 120,180 | -0.03(-0.29%) |
Apr 21, 2021 | 8.470 | 8.490 | 8.450 | 8.490 | 114,437 | +0.02(+0.24%) |
Apr 20, 2021 | 8.510 | 8.510 | 8.460 | 8.470 | 151,967 | -0.04(-0.47%) |
Apr 19, 2021 | 8.540 | 8.550 | 8.500 | 8.510 | 113,155 | -0.02(-0.23%) |
Apr 16, 2021 | 8.560 | 8.560 | 8.530 | 8.530 | 219,800 | -0.03(-0.35%) |
Apr 15, 2021 | 8.570 | 8.574 | 8.550 | 8.560 | 132,087 | -0.01(-0.12%) |
Apr 14, 2021 | 8.580 | 8.580 | 8.550 | 8.570 | 143,076 | +0.00(+0.00%) |
Apr 13, 2021 | 8.550 | 8.570 | 8.520 | 8.570 | 344,229 | +0.01(+0.12%) |
Apr 12, 2021 | 8.550 | 8.570 | 8.540 | 8.560 | 185,854 | -0.02(-0.23%) |
Apr 09, 2021 | 8.590 | 8.600 | 8.560 | 8.580 | 198,200 | -0.01(-0.12%) |
Apr 08, 2021 | 8.590 | 8.600 | 8.575 | 8.590 | 204,047 | -0.01(-0.12%) |
Apr 07, 2021 | 8.540 | 8.600 | 8.470 | 8.600 | 220,265 | +0.09(+1.06%) |
Apr 06, 2021 | 8.490 | 8.552 | 8.490 | 8.510 | 145,251 | +0.02(+0.24%) |
Apr 05, 2021 | 8.470 | 8.580 | 8.452 | 8.490 | 429,888 | +0.02(+0.24%) |
Apr 01, 2021 | 8.460 | 8.510 | 8.430 | 8.470 | 233,200 | +0.03(+0.36%) |
Mar 31, 2021 | 8.380 | 8.440 | 8.380 | 8.440 | 130,898 | +0.08(+0.96%) |
Mar 30, 2021 | 8.390 | 8.400 | 8.350 | 8.360 | 148,515 | -0.03(-0.36%) |
Mar 29, 2021 | 8.330 | 8.390 | 8.330 | 8.390 | 134,824 | +0.03(+0.36%) |
Mar 26, 2021 | 8.290 | 8.360 | 8.290 | 8.360 | 97,300 | +0.06(+0.72%) |
Mar 25, 2021 | 8.320 | 8.350 | 8.270 | 8.300 | 139,720 | -0.01(-0.12%) |
Mar 24, 2021 | 8.350 | 8.370 | 8.310 | 8.310 | 104,326 | -0.02(-0.24%) |
Mar 23, 2021 | 8.310 | 8.370 | 8.310 | 8.330 | 98,405 | +0.02(+0.24%) |
Mar 22, 2021 | 8.370 | 8.370 | 8.310 | 8.310 | 120,276 | -0.06(-0.72%) |
Mar 19, 2021 | 8.340 | 8.370 | 8.320 | 8.370 | 116,100 | +0.05(+0.60%) |
Mar 18, 2021 | 8.360 | 8.360 | 8.310 | 8.320 | 146,079 | -0.05(-0.60%) |
Mar 17, 2021 | 8.350 | 8.400 | 8.331 | 8.370 | 143,645 | +0.02(+0.24%) |
Mar 16, 2021 | 8.390 | 8.390 | 8.340 | 8.350 | 162,749 | -0.02(-0.24%) |
Mar 15, 2021 | 8.350 | 8.370 | 8.310 | 8.370 | 139,519 | +0.03(+0.36%) |
Mar 12, 2021 | 8.340 | 8.370 | 8.340 | 8.340 | 153,000 | -0.02(-0.24%) |
Mar 11, 2021 | 8.400 | 8.420 | 8.360 | 8.360 | 154,776 | -0.05(-0.59%) |
Mar 10, 2021 | 8.370 | 8.430 | 8.350 | 8.410 | 195,348 | +0.04(+0.48%) |
Mar 09, 2021 | 8.360 | 8.400 | 8.330 | 8.370 | 281,232 | +0.07(+0.84%) |
Mar 08, 2021 | 8.350 | 8.400 | 8.300 | 8.300 | 301,665 | -0.06(-0.72%) |
Mar 05, 2021 | 8.340 | 8.380 | 8.260 | 8.360 | 180,400 | +0.04(+0.48%) |
Mar 04, 2021 | 8.390 | 8.400 | 8.285 | 8.320 | 147,004 | -0.07(-0.83%) |
Mar 03, 2021 | 8.390 | 8.390 | 8.330 | 8.390 | 121,497 | +0.00(+0.00%) |
Mar 02, 2021 | 8.360 | 8.400 | 8.320 | 8.390 | 192,270 | -0.01(-0.12%) |