Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.090 | 8.170 | 7.820 | 7.860 | 151,475 | -0.15(-1.87%) |
May 27, 2021 | 7.920 | 8.050 | 7.760 | 8.010 | 84,134 | +0.15(+1.91%) |
May 26, 2021 | 7.920 | 7.920 | 7.790 | 7.860 | 203,682 | +0.02(+0.26%) |
May 25, 2021 | 8.070 | 8.100 | 7.820 | 7.840 | 125,288 | -0.25(-3.09%) |
May 24, 2021 | 8.070 | 8.120 | 7.880 | 8.090 | 103,005 | +0.05(+0.62%) |
May 21, 2021 | 8.200 | 8.250 | 8.000 | 8.040 | 107,862 | -0.16(-1.95%) |
May 20, 2021 | 8.030 | 8.250 | 7.930 | 8.200 | 82,053 | +0.21(+2.63%) |
May 19, 2021 | 7.930 | 8.120 | 7.750 | 7.990 | 87,093 | -0.03(-0.37%) |
May 18, 2021 | 8.190 | 8.250 | 8.010 | 8.020 | 144,907 | -0.18(-2.20%) |
May 17, 2021 | 8.220 | 8.235 | 8.070 | 8.200 | 99,446 | -0.02(-0.24%) |
May 14, 2021 | 8.070 | 8.235 | 8.040 | 8.220 | 288,591 | +0.19(+2.37%) |
May 13, 2021 | 8.150 | 8.181 | 7.840 | 8.030 | 166,597 | -0.06(-0.74%) |
May 12, 2021 | 8.310 | 8.560 | 8.080 | 8.090 | 158,634 | -0.25(-3.00%) |
May 11, 2021 | 8.340 | 8.570 | 8.187 | 8.340 | 178,238 | -0.15(-1.77%) |
May 10, 2021 | 8.650 | 8.810 | 8.300 | 8.490 | 117,647 | -0.05(-0.59%) |
May 07, 2021 | 8.600 | 8.900 | 8.205 | 8.540 | 259,732 | -0.11(-1.27%) |
May 06, 2021 | 8.950 | 9.180 | 8.120 | 8.650 | 377,405 | -0.58(-6.28%) |
May 05, 2021 | 9.000 | 9.280 | 8.500 | 9.230 | 454,377 | +0.23(+2.56%) |
May 04, 2021 | 8.650 | 9.030 | 8.430 | 9.000 | 281,894 | +0.32(+3.69%) |
May 03, 2021 | 8.560 | 9.055 | 8.510 | 8.680 | 298,432 | +0.19(+2.24%) |
Apr 30, 2021 | 8.510 | 8.850 | 8.360 | 8.490 | 129,800 | -0.12(-1.39%) |
Apr 29, 2021 | 8.840 | 8.927 | 8.350 | 8.610 | 472,489 | -0.18(-2.05%) |
Apr 28, 2021 | 8.570 | 8.900 | 8.535 | 8.790 | 83,002 | +0.15(+1.74%) |
Apr 27, 2021 | 8.740 | 8.880 | 8.560 | 8.640 | 91,313 | -0.07(-0.80%) |
Apr 26, 2021 | 8.480 | 8.822 | 8.240 | 8.710 | 182,823 | +0.28(+3.32%) |
Apr 23, 2021 | 8.560 | 8.606 | 8.210 | 8.430 | 105,300 | -0.06(-0.71%) |
Apr 22, 2021 | 8.390 | 8.590 | 8.200 | 8.490 | 136,638 | +0.13(+1.56%) |
Apr 21, 2021 | 8.140 | 8.390 | 8.040 | 8.360 | 110,848 | +0.18(+2.20%) |
Apr 20, 2021 | 8.040 | 8.200 | 7.850 | 8.180 | 163,517 | +0.15(+1.87%) |
Apr 19, 2021 | 8.230 | 8.230 | 7.920 | 8.030 | 199,488 | -0.27(-3.25%) |
Apr 16, 2021 | 8.470 | 8.470 | 8.100 | 8.300 | 135,800 | -0.10(-1.19%) |
Apr 15, 2021 | 8.640 | 8.700 | 8.210 | 8.400 | 145,428 | -0.17(-1.98%) |
Apr 14, 2021 | 8.260 | 8.765 | 8.260 | 8.570 | 224,022 | +0.28(+3.38%) |
Apr 13, 2021 | 8.310 | 8.470 | 8.000 | 8.290 | 219,794 | +0.03(+0.36%) |
Apr 12, 2021 | 8.360 | 8.360 | 7.953 | 8.260 | 213,055 | -0.14(-1.67%) |
Apr 09, 2021 | 8.540 | 8.560 | 8.370 | 8.400 | 112,900 | -0.15(-1.75%) |
Apr 08, 2021 | 8.280 | 8.580 | 8.155 | 8.550 | 346,995 | +0.33(+4.01%) |
Apr 07, 2021 | 8.500 | 8.570 | 8.190 | 8.220 | 218,189 | -0.33(-3.86%) |
Apr 06, 2021 | 8.980 | 8.988 | 8.510 | 8.550 | 150,786 | -0.38(-4.26%) |
Apr 05, 2021 | 9.260 | 9.260 | 8.710 | 8.930 | 306,550 | -0.12(-1.33%) |
Apr 01, 2021 | 8.920 | 9.200 | 8.920 | 9.050 | 167,400 | +0.20(+2.26%) |
Mar 31, 2021 | 8.820 | 9.050 | 8.780 | 8.850 | 199,039 | +0.14(+1.61%) |
Mar 30, 2021 | 8.600 | 8.850 | 8.300 | 8.710 | 132,022 | +0.14(+1.63%) |
Mar 29, 2021 | 8.830 | 8.940 | 8.300 | 8.570 | 170,413 | -0.32(-3.60%) |
Mar 26, 2021 | 8.990 | 8.990 | 8.510 | 8.890 | 222,500 | -0.02(-0.22%) |
Mar 25, 2021 | 8.250 | 8.960 | 8.190 | 8.910 | 292,369 | +0.47(+5.57%) |
Mar 24, 2021 | 8.990 | 9.190 | 8.300 | 8.440 | 296,934 | -0.57(-6.33%) |
Mar 23, 2021 | 9.480 | 9.480 | 8.950 | 9.010 | 159,665 | -0.54(-5.65%) |
Mar 22, 2021 | 9.730 | 9.850 | 9.380 | 9.550 | 211,363 | -0.11(-1.14%) |
Mar 19, 2021 | 9.470 | 9.700 | 9.360 | 9.660 | 317,300 | +0.31(+3.32%) |
Mar 18, 2021 | 9.620 | 9.790 | 9.290 | 9.350 | 206,800 | -0.48(-4.88%) |
Mar 17, 2021 | 9.740 | 9.931 | 9.610 | 9.830 | 106,386 | -0.11(-1.11%) |
Mar 16, 2021 | 10.12 | 10.45 | 9.710 | 9.940 | 147,159 | -0.22(-2.17%) |
Mar 15, 2021 | 10.00 | 10.41 | 9.980 | 10.16 | 180,468 | +0.17(+1.70%) |
Mar 12, 2021 | 10.03 | 10.03 | 9.680 | 9.990 | 116,900 | -0.09(-0.89%) |
Mar 11, 2021 | 9.810 | 10.09 | 9.682 | 10.08 | 219,540 | +0.61(+6.44%) |
Mar 10, 2021 | 9.490 | 9.880 | 9.080 | 9.470 | 236,390 | -0.26(-2.67%) |
Mar 09, 2021 | 9.450 | 9.870 | 9.140 | 9.730 | 242,991 | +0.67(+7.40%) |
Mar 08, 2021 | 9.150 | 9.480 | 8.810 | 9.060 | 235,479 | -0.02(-0.22%) |
Mar 05, 2021 | 9.310 | 9.360 | 8.370 | 9.080 | 363,200 | -0.16(-1.73%) |
Mar 04, 2021 | 9.950 | 10.00 | 9.180 | 9.240 | 344,543 | -0.77(-7.69%) |
Mar 03, 2021 | 10.22 | 10.26 | 9.821 | 10.01 | 186,556 | -0.20(-1.96%) |
Mar 02, 2021 | 10.42 | 10.71 | 10.15 | 10.21 | 103,249 | -0.26(-2.48%) |