Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.438 | 8.446 | 8.382 | 8.406 | 554,327 | -0.02(-0.19%) |
May 27, 2021 | 8.495 | 8.503 | 8.398 | 8.422 | 647,563 | -0.07(-0.81%) |
May 26, 2021 | 8.491 | 8.507 | 8.467 | 8.491 | 560,342 | -0.01(-0.09%) |
May 25, 2021 | 8.499 | 8.515 | 8.451 | 8.499 | 872,042 | +0.02(+0.19%) |
May 24, 2021 | 8.451 | 8.499 | 8.435 | 8.483 | 745,972 | +0.04(+0.48%) |
May 21, 2021 | 8.443 | 8.451 | 8.386 | 8.443 | 754,848 | +0.02(+0.29%) |
May 20, 2021 | 8.410 | 8.443 | 8.378 | 8.419 | 782,008 | +0.02(+0.29%) |
May 19, 2021 | 8.338 | 8.402 | 8.306 | 8.394 | 854,620 | -0.02(-0.19%) |
May 18, 2021 | 8.330 | 8.410 | 8.290 | 8.410 | 898,357 | +0.10(+1.26%) |
May 17, 2021 | 8.258 | 8.346 | 8.249 | 8.306 | 920,347 | +0.02(+0.29%) |
May 14, 2021 | 8.241 | 8.282 | 8.217 | 8.282 | 792,119 | +0.06(+0.68%) |
May 13, 2021 | 8.193 | 8.249 | 8.169 | 8.225 | 881,533 | +0.10(+1.19%) |
May 12, 2021 | 8.225 | 8.241 | 8.089 | 8.129 | 1,578,224 | -0.11(-1.37%) |
May 11, 2021 | 8.249 | 8.282 | 8.209 | 8.241 | 991,430 | -0.05(-0.58%) |
May 10, 2021 | 8.258 | 8.346 | 8.258 | 8.290 | 1,277,250 | +0.05(+0.59%) |
May 07, 2021 | 8.258 | 8.282 | 8.209 | 8.241 | 752,224 | -0.01(-0.10%) |
May 06, 2021 | 8.201 | 8.258 | 8.173 | 8.249 | 737,002 | +0.05(+0.59%) |
May 05, 2021 | 8.201 | 8.266 | 8.145 | 8.201 | 932,667 | -0.01(-0.10%) |
May 04, 2021 | 8.290 | 8.290 | 8.169 | 8.209 | 1,174,493 | -0.09(-1.07%) |
May 03, 2021 | 8.241 | 8.298 | 8.225 | 8.298 | 789,397 | +0.06(+0.78%) |
Apr 30, 2021 | 8.233 | 8.241 | 8.201 | 8.233 | 584,844 | +0.00(+0.00%) |
Apr 29, 2021 | 8.193 | 8.233 | 8.185 | 8.233 | 686,968 | +0.04(+0.54%) |
Apr 28, 2021 | 8.197 | 8.197 | 8.129 | 8.189 | 1,022,925 | +0.01(+0.10%) |
Apr 27, 2021 | 8.205 | 8.221 | 8.173 | 8.181 | 694,282 | -0.04(-0.49%) |
Apr 26, 2021 | 8.173 | 8.229 | 8.149 | 8.221 | 946,741 | +0.06(+0.78%) |
Apr 23, 2021 | 8.181 | 8.189 | 8.149 | 8.157 | 701,495 | +0.00(+0.00%) |
Apr 22, 2021 | 8.157 | 8.213 | 8.125 | 8.157 | 814,023 | +0.00(+0.00%) |
Apr 21, 2021 | 8.165 | 8.189 | 8.141 | 8.157 | 717,379 | +0.00(+0.00%) |
Apr 20, 2021 | 8.125 | 8.189 | 8.117 | 8.157 | 880,623 | +0.03(+0.39%) |
Apr 19, 2021 | 8.181 | 8.213 | 8.117 | 8.125 | 1,226,930 | -0.07(-0.88%) |
Apr 16, 2021 | 8.181 | 8.229 | 8.157 | 8.197 | 967,338 | +0.05(+0.59%) |
Apr 15, 2021 | 8.117 | 8.157 | 8.085 | 8.149 | 834,065 | +0.02(+0.30%) |
Apr 14, 2021 | 8.077 | 8.149 | 8.021 | 8.125 | 1,237,986 | +0.06(+0.69%) |
Apr 13, 2021 | 8.013 | 8.109 | 7.997 | 8.069 | 1,166,349 | +0.06(+0.70%) |
Apr 12, 2021 | 7.973 | 8.029 | 7.965 | 8.013 | 1,532,038 | +0.06(+0.70%) |
Apr 09, 2021 | 7.973 | 7.973 | 7.941 | 7.957 | 905,066 | -0.01(-0.10%) |
Apr 08, 2021 | 7.949 | 7.965 | 7.925 | 7.965 | 840,781 | +0.02(+0.20%) |
Apr 07, 2021 | 7.933 | 7.981 | 7.917 | 7.949 | 1,091,784 | +0.02(+0.20%) |
Apr 06, 2021 | 7.957 | 7.957 | 7.917 | 7.933 | 1,126,041 | -0.02(-0.20%) |
Apr 05, 2021 | 7.909 | 7.957 | 7.901 | 7.949 | 1,296,153 | +0.06(+0.71%) |
Apr 01, 2021 | 7.917 | 7.917 | 7.853 | 7.893 | 986,720 | -0.01(-0.10%) |
Mar 31, 2021 | 7.885 | 7.901 | 7.837 | 7.901 | 1,045,720 | +0.04(+0.51%) |
Mar 30, 2021 | 7.933 | 7.941 | 7.821 | 7.861 | 898,729 | -0.05(-0.66%) |
Mar 29, 2021 | 7.905 | 7.937 | 7.897 | 7.913 | 1,413,319 | +0.03(+0.40%) |
Mar 26, 2021 | 7.921 | 7.921 | 7.810 | 7.881 | 1,276,901 | +0.01(+0.10%) |
Mar 25, 2021 | 7.826 | 7.889 | 7.810 | 7.874 | 1,083,834 | +0.06(+0.81%) |
Mar 24, 2021 | 7.818 | 7.842 | 7.794 | 7.810 | 950,293 | +0.02(+0.31%) |
Mar 23, 2021 | 7.810 | 7.850 | 7.778 | 7.786 | 1,022,515 | -0.02(-0.20%) |
Mar 22, 2021 | 7.889 | 7.905 | 7.746 | 7.802 | 1,936,856 | -0.08(-1.01%) |
Mar 19, 2021 | 7.881 | 7.905 | 7.834 | 7.881 | 1,482,313 | +0.00(+0.00%) |
Mar 18, 2021 | 7.881 | 7.905 | 7.842 | 7.881 | 1,661,071 | -0.06(-0.70%) |
Mar 17, 2021 | 7.985 | 7.989 | 7.897 | 7.937 | 1,192,452 | -0.05(-0.60%) |
Mar 16, 2021 | 8.024 | 8.024 | 7.953 | 7.985 | 1,150,825 | -0.01(-0.10%) |
Mar 15, 2021 | 7.945 | 8.009 | 7.921 | 7.993 | 2,691,740 | +0.06(+0.80%) |
Mar 12, 2021 | 7.961 | 7.973 | 7.866 | 7.929 | 2,284,578 | -0.03(-0.40%) |
Mar 11, 2021 | 7.985 | 8.036 | 7.937 | 7.961 | 2,052,281 | -0.02(-0.20%) |
Mar 10, 2021 | 8.056 | 8.064 | 7.969 | 7.977 | 2,480,365 | -0.06(-0.79%) |
Mar 09, 2021 | 8.191 | 8.191 | 7.985 | 8.040 | 1,565,460 | -0.06(-0.69%) |
Mar 08, 2021 | 8.120 | 8.160 | 8.088 | 8.096 | 645,581 | +0.03(+0.39%) |
Mar 05, 2021 | 8.088 | 8.144 | 8.001 | 8.064 | 978,475 | +0.00(+0.00%) |
Mar 04, 2021 | 8.199 | 8.263 | 8.032 | 8.064 | 1,370,592 | -0.16(-1.93%) |
Mar 03, 2021 | 8.191 | 8.414 | 8.104 | 8.223 | 1,343,565 | +0.05(+0.58%) |
Mar 02, 2021 | 8.223 | 8.255 | 8.128 | 8.175 | 880,103 | -0.03(-0.39%) |