Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.670 | 8.850 | 8.610 | 8.660 | 112,634 | +0.01(+0.12%) |
May 27, 2021 | 8.660 | 8.750 | 8.502 | 8.650 | 67,344 | +0.05(+0.58%) |
May 26, 2021 | 8.170 | 8.620 | 8.110 | 8.600 | 222,211 | +0.46(+5.65%) |
May 25, 2021 | 8.420 | 8.480 | 8.140 | 8.140 | 123,298 | -0.29(-3.44%) |
May 24, 2021 | 8.540 | 8.550 | 8.280 | 8.430 | 93,772 | -0.08(-0.94%) |
May 21, 2021 | 8.560 | 8.640 | 8.370 | 8.510 | 123,896 | -0.02(-0.23%) |
May 20, 2021 | 8.390 | 8.550 | 8.300 | 8.530 | 115,096 | +0.18(+2.16%) |
May 19, 2021 | 8.340 | 8.390 | 8.020 | 8.350 | 180,497 | +0.05(+0.60%) |
May 18, 2021 | 8.250 | 8.500 | 8.100 | 8.300 | 179,943 | +0.10(+1.22%) |
May 17, 2021 | 7.910 | 8.240 | 7.910 | 8.200 | 127,874 | +0.18(+2.24%) |
May 14, 2021 | 7.980 | 8.290 | 7.890 | 8.020 | 165,351 | +0.07(+0.88%) |
May 13, 2021 | 7.990 | 8.290 | 7.890 | 7.950 | 202,745 | +0.01(+0.13%) |
May 12, 2021 | 7.720 | 8.190 | 7.720 | 7.940 | 161,435 | +0.12(+1.53%) |
May 11, 2021 | 7.860 | 8.280 | 7.690 | 7.820 | 178,166 | -0.05(-0.64%) |
May 10, 2021 | 8.370 | 8.370 | 7.800 | 7.870 | 141,627 | -0.44(-5.29%) |
May 07, 2021 | 8.280 | 8.490 | 8.150 | 8.310 | 121,022 | +0.11(+1.34%) |
May 06, 2021 | 8.180 | 8.270 | 7.850 | 8.200 | 212,762 | +0.00(+0.00%) |
May 05, 2021 | 8.110 | 8.500 | 8.110 | 8.200 | 134,069 | +0.08(+0.99%) |
May 04, 2021 | 8.810 | 8.930 | 7.960 | 8.120 | 1,341,946 | -0.81(-9.07%) |
May 03, 2021 | 8.800 | 9.000 | 8.590 | 8.930 | 158,957 | +0.24(+2.76%) |
Apr 30, 2021 | 8.470 | 8.900 | 8.470 | 8.690 | 147,900 | +0.10(+1.16%) |
Apr 29, 2021 | 8.620 | 8.740 | 8.440 | 8.590 | 417,399 | -0.01(-0.12%) |
Apr 28, 2021 | 8.460 | 8.720 | 8.254 | 8.600 | 159,998 | +0.07(+0.82%) |
Apr 27, 2021 | 8.820 | 8.910 | 8.470 | 8.530 | 148,654 | -0.18(-2.07%) |
Apr 26, 2021 | 8.670 | 8.925 | 8.591 | 8.710 | 281,029 | +0.04(+0.46%) |
Apr 23, 2021 | 8.690 | 8.880 | 8.202 | 8.670 | 116,400 | -0.04(-0.46%) |
Apr 22, 2021 | 8.690 | 8.890 | 8.570 | 8.710 | 103,970 | +0.03(+0.35%) |
Apr 21, 2021 | 8.420 | 8.780 | 8.410 | 8.680 | 130,468 | +0.23(+2.72%) |
Apr 20, 2021 | 8.300 | 8.510 | 8.160 | 8.450 | 124,526 | +0.15(+1.81%) |
Apr 19, 2021 | 8.370 | 8.413 | 8.012 | 8.300 | 250,400 | -0.20(-2.35%) |
Apr 16, 2021 | 9.100 | 9.250 | 8.320 | 8.500 | 434,500 | -0.58(-6.39%) |
Apr 15, 2021 | 8.970 | 9.140 | 8.681 | 9.080 | 464,202 | +0.25(+2.83%) |
Apr 14, 2021 | 8.640 | 9.190 | 8.390 | 8.830 | 417,801 | +0.22(+2.56%) |
Apr 13, 2021 | 8.640 | 8.790 | 8.450 | 8.610 | 694,715 | -0.03(-0.35%) |
Apr 12, 2021 | 8.270 | 8.650 | 8.000 | 8.640 | 628,865 | +0.35(+4.22%) |
Apr 09, 2021 | 8.240 | 8.320 | 8.113 | 8.290 | 298,000 | -0.04(-0.48%) |
Apr 08, 2021 | 8.380 | 8.500 | 8.085 | 8.330 | 213,188 | +0.03(+0.36%) |
Apr 07, 2021 | 8.550 | 8.705 | 8.220 | 8.300 | 137,158 | -0.27(-3.15%) |
Apr 06, 2021 | 8.940 | 8.950 | 8.550 | 8.570 | 283,099 | -0.38(-4.25%) |
Apr 05, 2021 | 9.080 | 9.100 | 8.660 | 8.950 | 157,900 | -0.13(-1.43%) |
Apr 01, 2021 | 8.800 | 9.290 | 8.767 | 9.080 | 284,000 | +0.30(+3.42%) |
Mar 31, 2021 | 8.380 | 8.810 | 8.330 | 8.780 | 177,256 | +0.44(+5.28%) |
Mar 30, 2021 | 8.010 | 8.430 | 8.000 | 8.340 | 167,596 | +0.31(+3.86%) |
Mar 29, 2021 | 8.870 | 8.870 | 7.990 | 8.030 | 149,371 | -0.88(-9.88%) |
Mar 26, 2021 | 8.740 | 8.930 | 8.520 | 8.910 | 194,800 | +0.15(+1.71%) |
Mar 25, 2021 | 8.620 | 8.760 | 7.920 | 8.760 | 333,223 | +0.13(+1.51%) |
Mar 24, 2021 | 9.090 | 9.230 | 8.520 | 8.630 | 316,260 | -0.42(-4.64%) |
Mar 23, 2021 | 9.360 | 9.460 | 8.785 | 9.050 | 449,765 | -0.32(-3.42%) |
Mar 22, 2021 | 8.760 | 9.540 | 8.580 | 9.370 | 545,013 | +0.58(+6.60%) |
Mar 19, 2021 | 8.140 | 8.910 | 7.990 | 8.790 | 635,500 | +0.65(+7.99%) |
Mar 18, 2021 | 8.660 | 8.750 | 8.000 | 8.140 | 454,777 | -0.68(-7.71%) |
Mar 17, 2021 | 8.810 | 9.050 | 8.490 | 8.820 | 473,875 | -0.07(-0.79%) |
Mar 16, 2021 | 8.290 | 9.165 | 8.290 | 8.890 | 439,873 | +0.56(+6.72%) |
Mar 15, 2021 | 8.200 | 8.480 | 8.140 | 8.330 | 316,593 | +0.15(+1.83%) |
Mar 12, 2021 | 8.360 | 8.570 | 8.030 | 8.180 | 240,100 | -0.27(-3.20%) |
Mar 11, 2021 | 8.320 | 8.600 | 8.240 | 8.450 | 645,123 | +0.16(+1.93%) |
Mar 10, 2021 | 8.370 | 8.650 | 8.280 | 8.290 | 475,088 | +0.01(+0.12%) |
Mar 09, 2021 | 8.060 | 8.760 | 8.000 | 8.280 | 652,770 | +0.32(+4.02%) |
Mar 08, 2021 | 7.970 | 8.200 | 7.790 | 7.960 | 286,027 | +0.03(+0.38%) |
Mar 05, 2021 | 7.630 | 7.930 | 7.100 | 7.930 | 719,200 | +0.46(+6.16%) |
Mar 04, 2021 | 8.110 | 8.160 | 7.290 | 7.470 | 872,992 | -0.67(-8.23%) |
Mar 03, 2021 | 8.400 | 8.410 | 8.060 | 8.140 | 213,663 | -0.18(-2.16%) |
Mar 02, 2021 | 8.260 | 8.520 | 8.120 | 8.320 | 314,328 | +0.09(+1.09%) |