Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.079 | 8.161 | 8.006 | 8.079 | 26,581 | +0.04(+0.45%) |
May 27, 2021 | 8.159 | 8.159 | 8.020 | 8.042 | 51,017 | -0.05(-0.63%) |
May 26, 2021 | 8.071 | 8.115 | 8.035 | 8.093 | 60,872 | +0.07(+0.91%) |
May 25, 2021 | 8.013 | 8.086 | 7.969 | 8.020 | 25,300 | +0.04(+0.55%) |
May 24, 2021 | 8.050 | 8.097 | 7.378 | 7.977 | 62,602 | -0.06(-0.73%) |
May 21, 2021 | 8.152 | 8.152 | 7.962 | 8.035 | 35,109 | -0.06(-0.72%) |
May 20, 2021 | 7.955 | 8.137 | 7.955 | 8.093 | 32,454 | +0.16(+2.02%) |
May 19, 2021 | 8.006 | 8.028 | 7.882 | 7.933 | 45,469 | -0.07(-0.91%) |
May 18, 2021 | 8.013 | 8.174 | 7.393 | 8.006 | 93,459 | -0.13(-1.61%) |
May 17, 2021 | 7.801 | 8.137 | 7.743 | 8.137 | 33,078 | +0.38(+4.85%) |
May 14, 2021 | 7.677 | 7.860 | 7.488 | 7.761 | 85,465 | +0.11(+1.37%) |
May 13, 2021 | 7.852 | 7.874 | 7.378 | 7.655 | 121,368 | -0.20(-2.51%) |
May 12, 2021 | 8.101 | 8.152 | 7.663 | 7.852 | 116,779 | -0.28(-3.42%) |
May 11, 2021 | 8.094 | 8.181 | 8.014 | 8.131 | 69,811 | +0.01(+0.09%) |
May 10, 2021 | 8.167 | 8.174 | 8.094 | 8.123 | 45,151 | +0.01(+0.18%) |
May 07, 2021 | 8.160 | 8.178 | 8.036 | 8.109 | 152,047 | +0.00(+0.00%) |
May 06, 2021 | 8.072 | 8.138 | 8.072 | 8.109 | 30,117 | -0.02(-0.27%) |
May 05, 2021 | 8.087 | 8.167 | 8.022 | 8.131 | 48,040 | +0.09(+1.17%) |
May 04, 2021 | 8.029 | 8.080 | 8.022 | 8.036 | 40,404 | -0.04(-0.45%) |
May 03, 2021 | 8.087 | 8.087 | 8.022 | 8.072 | 47,445 | +0.02(+0.27%) |
Apr 30, 2021 | 8.065 | 8.080 | 8.007 | 8.051 | 28,540 | +0.01(+0.18%) |
Apr 29, 2021 | 8.109 | 8.109 | 8.007 | 8.036 | 18,796 | +0.00(+0.00%) |
Apr 28, 2021 | 8.080 | 8.080 | 8.022 | 8.036 | 13,571 | -0.01(-0.09%) |
Apr 27, 2021 | 8.087 | 8.101 | 8.022 | 8.043 | 16,320 | +0.02(+0.27%) |
Apr 26, 2021 | 7.920 | 8.036 | 7.920 | 8.022 | 22,229 | +0.10(+1.28%) |
Apr 23, 2021 | 7.956 | 8.035 | 7.884 | 7.920 | 27,161 | +0.04(+0.46%) |
Apr 22, 2021 | 7.978 | 7.978 | 7.797 | 7.884 | 42,744 | -0.09(-1.09%) |
Apr 21, 2021 | 7.927 | 7.985 | 7.927 | 7.971 | 15,353 | +0.07(+0.83%) |
Apr 20, 2021 | 7.971 | 8.022 | 7.782 | 7.906 | 74,542 | -0.09(-1.18%) |
Apr 19, 2021 | 8.029 | 8.051 | 7.964 | 8.000 | 32,017 | -0.01(-0.18%) |
Apr 16, 2021 | 8.087 | 8.101 | 7.931 | 8.014 | 23,852 | -0.04(-0.45%) |
Apr 15, 2021 | 8.072 | 8.101 | 8.012 | 8.051 | 21,558 | +0.00(+0.00%) |
Apr 14, 2021 | 8.029 | 8.080 | 8.022 | 8.051 | 13,320 | +0.07(+0.91%) |
Apr 13, 2021 | 8.043 | 8.094 | 7.797 | 7.978 | 22,611 | -0.04(-0.45%) |
Apr 12, 2021 | 8.087 | 8.105 | 8.014 | 8.014 | 32,118 | -0.09(-1.07%) |
Apr 09, 2021 | 8.072 | 8.196 | 8.029 | 8.101 | 47,153 | +0.01(+0.08%) |
Apr 08, 2021 | 8.059 | 8.210 | 7.965 | 8.095 | 58,536 | +0.04(+0.54%) |
Apr 07, 2021 | 7.958 | 8.095 | 7.936 | 8.052 | 65,551 | +0.09(+1.18%) |
Apr 06, 2021 | 7.944 | 8.102 | 7.864 | 7.958 | 115,084 | +0.06(+0.73%) |
Apr 05, 2021 | 7.857 | 7.980 | 7.857 | 7.900 | 93,977 | +0.04(+0.55%) |
Apr 01, 2021 | 7.713 | 7.864 | 7.655 | 7.857 | 71,861 | +0.19(+2.44%) |
Mar 31, 2021 | 7.677 | 7.677 | 7.619 | 7.670 | 44,513 | +0.04(+0.57%) |
Mar 30, 2021 | 7.655 | 7.670 | 7.583 | 7.626 | 22,751 | -0.03(-0.33%) |
Mar 29, 2021 | 7.576 | 7.698 | 7.569 | 7.652 | 27,512 | +0.08(+1.00%) |
Mar 26, 2021 | 7.720 | 7.720 | 7.562 | 7.576 | 43,144 | -0.07(-0.94%) |
Mar 25, 2021 | 7.720 | 7.720 | 7.605 | 7.648 | 20,853 | -0.07(-0.93%) |
Mar 24, 2021 | 7.735 | 7.735 | 7.677 | 7.720 | 43,341 | +0.08(+1.04%) |
Mar 23, 2021 | 7.691 | 7.713 | 7.583 | 7.641 | 71,657 | -0.02(-0.24%) |
Mar 22, 2021 | 7.699 | 7.706 | 7.619 | 7.659 | 41,815 | +0.03(+0.33%) |
Mar 19, 2021 | 7.612 | 7.677 | 7.605 | 7.634 | 33,710 | +0.06(+0.86%) |
Mar 18, 2021 | 7.612 | 7.641 | 7.533 | 7.569 | 37,101 | -0.04(-0.47%) |
Mar 17, 2021 | 7.583 | 7.634 | 7.536 | 7.605 | 53,281 | -0.02(-0.28%) |
Mar 16, 2021 | 7.670 | 7.713 | 7.598 | 7.626 | 32,411 | -0.01(-0.09%) |
Mar 15, 2021 | 7.533 | 7.648 | 7.533 | 7.634 | 105,716 | +0.09(+1.24%) |
Mar 12, 2021 | 7.489 | 7.568 | 7.489 | 7.540 | 29,132 | -0.04(-0.57%) |
Mar 11, 2021 | 7.504 | 7.662 | 7.403 | 7.583 | 143,256 | +0.09(+1.15%) |
Mar 10, 2021 | 7.482 | 7.504 | 7.446 | 7.497 | 36,251 | +0.05(+0.67%) |
Mar 09, 2021 | 7.468 | 7.526 | 7.418 | 7.447 | 60,695 | +0.04(+0.58%) |
Mar 08, 2021 | 7.340 | 7.468 | 7.340 | 7.404 | 88,494 | +0.05(+0.68%) |
Mar 05, 2021 | 7.404 | 7.460 | 7.328 | 7.354 | 64,939 | -0.02(-0.29%) |
Mar 04, 2021 | 7.461 | 7.476 | 7.347 | 7.375 | 50,648 | -0.06(-0.87%) |
Mar 03, 2021 | 7.540 | 7.540 | 7.340 | 7.440 | 58,916 | -0.08(-1.05%) |
Mar 02, 2021 | 7.368 | 7.533 | 7.368 | 7.519 | 36,333 | +0.07(+0.96%) |