Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.411 | 8.411 | 8.329 | 8.357 | 63,123 | -0.03(-0.41%) |
May 27, 2021 | 8.411 | 8.411 | 8.350 | 8.391 | 62,808 | +0.00(+0.00%) |
May 26, 2021 | 8.377 | 8.418 | 8.377 | 8.391 | 45,066 | +0.01(+0.16%) |
May 25, 2021 | 8.418 | 8.466 | 8.377 | 8.377 | 99,325 | -0.05(-0.57%) |
May 24, 2021 | 8.384 | 8.445 | 8.370 | 8.425 | 59,996 | +0.04(+0.49%) |
May 21, 2021 | 8.472 | 8.472 | 8.357 | 8.384 | 107,430 | -0.02(-0.24%) |
May 20, 2021 | 8.343 | 8.476 | 8.254 | 8.404 | 124,732 | +0.07(+0.82%) |
May 19, 2021 | 8.268 | 8.343 | 8.207 | 8.336 | 107,537 | +0.06(+0.74%) |
May 18, 2021 | 8.268 | 8.329 | 8.241 | 8.275 | 45,701 | +0.01(+0.16%) |
May 17, 2021 | 8.132 | 8.275 | 8.132 | 8.261 | 59,445 | +0.08(+1.00%) |
May 14, 2021 | 7.982 | 8.251 | 7.955 | 8.179 | 137,664 | +0.22(+2.83%) |
May 13, 2021 | 7.778 | 7.982 | 7.778 | 7.955 | 87,064 | +0.15(+1.92%) |
May 12, 2021 | 8.132 | 8.156 | 7.784 | 7.805 | 201,846 | -0.33(-4.10%) |
May 11, 2021 | 8.220 | 8.220 | 8.118 | 8.139 | 115,323 | -0.05(-0.58%) |
May 10, 2021 | 8.248 | 8.337 | 8.179 | 8.186 | 130,183 | -0.07(-0.83%) |
May 07, 2021 | 8.234 | 8.322 | 8.234 | 8.254 | 56,582 | -0.01(-0.08%) |
May 06, 2021 | 8.227 | 8.275 | 8.179 | 8.261 | 81,237 | +0.01(+0.08%) |
May 05, 2021 | 8.234 | 8.282 | 8.173 | 8.254 | 147,833 | +0.03(+0.33%) |
May 04, 2021 | 8.615 | 8.615 | 8.214 | 8.227 | 250,118 | -0.39(-4.51%) |
May 03, 2021 | 8.588 | 8.643 | 8.472 | 8.615 | 132,331 | +0.14(+1.69%) |
Apr 30, 2021 | 8.493 | 8.493 | 8.425 | 8.472 | 79,582 | -0.01(-0.16%) |
Apr 29, 2021 | 8.540 | 8.568 | 8.472 | 8.486 | 82,181 | -0.05(-0.64%) |
Apr 28, 2021 | 8.506 | 8.551 | 8.479 | 8.540 | 103,208 | +0.04(+0.48%) |
Apr 27, 2021 | 8.445 | 8.534 | 8.377 | 8.500 | 205,438 | +0.12(+1.38%) |
Apr 26, 2021 | 8.377 | 8.466 | 8.316 | 8.384 | 129,434 | +0.08(+0.98%) |
Apr 23, 2021 | 8.248 | 8.357 | 8.248 | 8.302 | 75,177 | +0.08(+0.99%) |
Apr 22, 2021 | 8.186 | 8.282 | 8.186 | 8.220 | 50,384 | +0.02(+0.25%) |
Apr 21, 2021 | 8.200 | 8.261 | 8.173 | 8.200 | 142,891 | -0.04(-0.50%) |
Apr 20, 2021 | 8.220 | 8.265 | 8.173 | 8.241 | 79,485 | +0.03(+0.33%) |
Apr 19, 2021 | 8.254 | 8.268 | 8.179 | 8.214 | 120,189 | -0.06(-0.74%) |
Apr 16, 2021 | 8.336 | 8.343 | 8.275 | 8.275 | 86,630 | -0.03(-0.33%) |
Apr 15, 2021 | 8.350 | 8.350 | 8.275 | 8.302 | 102,888 | +0.00(+0.00%) |
Apr 14, 2021 | 8.350 | 8.418 | 8.282 | 8.302 | 82,787 | -0.09(-1.06%) |
Apr 13, 2021 | 8.370 | 8.391 | 8.309 | 8.391 | 60,735 | +0.02(+0.24%) |
Apr 12, 2021 | 8.357 | 8.384 | 8.275 | 8.370 | 86,323 | +0.01(+0.08%) |
Apr 09, 2021 | 8.384 | 8.384 | 8.295 | 8.363 | 72,240 | -0.01(-0.16%) |
Apr 08, 2021 | 8.268 | 8.384 | 8.261 | 8.377 | 67,803 | +0.09(+1.07%) |
Apr 07, 2021 | 8.288 | 8.343 | 8.252 | 8.288 | 140,387 | -0.03(-0.33%) |
Apr 06, 2021 | 8.282 | 8.336 | 8.207 | 8.316 | 117,451 | +0.04(+0.49%) |
Apr 05, 2021 | 8.459 | 8.493 | 8.166 | 8.275 | 254,626 | -0.12(-1.46%) |
Apr 01, 2021 | 8.384 | 8.427 | 8.309 | 8.397 | 83,987 | +0.01(+0.16%) |
Mar 31, 2021 | 8.486 | 8.486 | 8.357 | 8.384 | 80,175 | -0.08(-0.97%) |
Mar 30, 2021 | 8.431 | 8.491 | 8.363 | 8.466 | 123,308 | +0.03(+0.40%) |
Mar 29, 2021 | 8.412 | 8.535 | 8.338 | 8.431 | 108,684 | +0.02(+0.24%) |
Mar 26, 2021 | 8.345 | 8.412 | 8.265 | 8.412 | 88,289 | +0.16(+1.94%) |
Mar 25, 2021 | 8.285 | 8.332 | 8.165 | 8.252 | 112,244 | +0.03(+0.32%) |
Mar 24, 2021 | 8.418 | 8.511 | 8.225 | 8.225 | 85,114 | -0.10(-1.20%) |
Mar 23, 2021 | 8.558 | 8.562 | 8.325 | 8.325 | 107,290 | -0.27(-3.18%) |
Mar 22, 2021 | 8.385 | 8.625 | 8.318 | 8.598 | 261,753 | +0.28(+3.36%) |
Mar 19, 2021 | 8.338 | 8.451 | 8.305 | 8.318 | 225,677 | -0.02(-0.24%) |
Mar 18, 2021 | 8.451 | 8.451 | 8.308 | 8.338 | 76,575 | -0.11(-1.26%) |
Mar 17, 2021 | 8.365 | 8.445 | 8.298 | 8.445 | 68,300 | +0.09(+1.04%) |
Mar 16, 2021 | 8.398 | 8.458 | 8.298 | 8.358 | 128,438 | +0.01(+0.08%) |
Mar 15, 2021 | 8.425 | 8.485 | 8.325 | 8.352 | 237,362 | -0.04(-0.48%) |
Mar 12, 2021 | 8.358 | 8.392 | 8.285 | 8.392 | 100,751 | +0.11(+1.29%) |
Mar 11, 2021 | 8.325 | 8.392 | 8.232 | 8.285 | 93,214 | +0.00(+0.00%) |
Mar 10, 2021 | 8.338 | 8.465 | 8.152 | 8.285 | 261,624 | -0.04(-0.48%) |
Mar 09, 2021 | 8.378 | 8.438 | 8.278 | 8.325 | 96,158 | +0.01(+0.08%) |
Mar 08, 2021 | 8.272 | 8.511 | 8.212 | 8.318 | 126,757 | +0.09(+1.05%) |
Mar 05, 2021 | 8.278 | 8.285 | 8.025 | 8.232 | 186,638 | +0.00(+0.00%) |
Mar 04, 2021 | 8.292 | 8.412 | 8.098 | 8.232 | 212,992 | -0.09(-1.12%) |
Mar 03, 2021 | 8.258 | 8.358 | 8.258 | 8.325 | 205,282 | +0.03(+0.40%) |
Mar 02, 2021 | 8.185 | 8.338 | 8.172 | 8.292 | 75,796 | +0.08(+0.97%) |