Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.867 | 8.936 | 8.736 | 8.782 | 241,976 | -0.07(-0.78%) |
May 27, 2021 | 8.535 | 9.013 | 8.520 | 8.851 | 578,254 | +0.38(+4.46%) |
May 26, 2021 | 8.327 | 8.512 | 8.288 | 8.473 | 221,209 | +0.14(+1.67%) |
May 25, 2021 | 8.458 | 8.551 | 8.312 | 8.335 | 206,576 | -0.12(-1.46%) |
May 24, 2021 | 8.373 | 8.473 | 8.366 | 8.458 | 180,478 | +0.04(+0.46%) |
May 21, 2021 | 8.466 | 8.501 | 8.396 | 8.419 | 172,809 | -0.02(-0.27%) |
May 20, 2021 | 8.373 | 8.481 | 8.327 | 8.443 | 178,928 | +0.05(+0.64%) |
May 19, 2021 | 8.281 | 8.404 | 8.142 | 8.389 | 232,882 | +0.14(+1.68%) |
May 18, 2021 | 8.234 | 8.319 | 8.211 | 8.250 | 137,540 | -0.00(-0.05%) |
May 17, 2021 | 8.169 | 8.277 | 8.116 | 8.254 | 278,565 | +0.11(+1.32%) |
May 14, 2021 | 8.062 | 8.154 | 8.047 | 8.146 | 196,973 | +0.13(+1.63%) |
May 13, 2021 | 7.825 | 8.093 | 7.825 | 8.016 | 240,085 | +0.21(+2.75%) |
May 12, 2021 | 8.154 | 8.274 | 7.740 | 7.802 | 493,771 | -0.35(-4.32%) |
May 11, 2021 | 8.353 | 8.376 | 8.024 | 8.154 | 428,208 | -0.24(-2.83%) |
May 10, 2021 | 8.468 | 8.499 | 8.361 | 8.392 | 241,056 | -0.03(-0.36%) |
May 07, 2021 | 8.392 | 8.476 | 8.373 | 8.422 | 160,718 | +0.01(+0.09%) |
May 06, 2021 | 8.407 | 8.418 | 8.304 | 8.415 | 160,263 | +0.03(+0.37%) |
May 05, 2021 | 8.392 | 8.399 | 8.300 | 8.384 | 176,634 | -0.01(-0.09%) |
May 04, 2021 | 8.476 | 8.499 | 8.307 | 8.392 | 241,677 | -0.06(-0.73%) |
May 03, 2021 | 8.476 | 8.514 | 8.453 | 8.453 | 148,761 | +0.00(+0.00%) |
Apr 30, 2021 | 8.491 | 8.528 | 8.445 | 8.453 | 177,070 | -0.05(-0.54%) |
Apr 29, 2021 | 8.392 | 8.507 | 8.340 | 8.499 | 280,560 | +0.13(+1.56%) |
Apr 28, 2021 | 8.346 | 8.392 | 8.323 | 8.369 | 192,340 | +0.05(+0.55%) |
Apr 27, 2021 | 8.208 | 8.338 | 8.192 | 8.323 | 244,177 | +0.11(+1.31%) |
Apr 26, 2021 | 8.277 | 8.307 | 8.192 | 8.215 | 209,250 | -0.04(-0.46%) |
Apr 23, 2021 | 8.254 | 8.300 | 8.203 | 8.254 | 274,021 | +0.02(+0.19%) |
Apr 22, 2021 | 8.361 | 8.361 | 8.208 | 8.238 | 213,260 | -0.10(-1.15%) |
Apr 21, 2021 | 8.258 | 8.334 | 8.228 | 8.334 | 324,995 | +0.09(+1.11%) |
Apr 20, 2021 | 8.281 | 8.304 | 8.174 | 8.243 | 234,536 | -0.02(-0.18%) |
Apr 19, 2021 | 8.220 | 8.266 | 8.167 | 8.258 | 329,418 | +0.06(+0.74%) |
Apr 16, 2021 | 8.174 | 8.205 | 8.136 | 8.197 | 215,408 | +0.07(+0.84%) |
Apr 15, 2021 | 8.090 | 8.167 | 8.037 | 8.129 | 204,526 | +0.04(+0.47%) |
Apr 14, 2021 | 8.151 | 8.159 | 8.075 | 8.090 | 231,454 | -0.02(-0.28%) |
Apr 13, 2021 | 8.167 | 8.197 | 7.984 | 8.113 | 301,739 | -0.05(-0.65%) |
Apr 12, 2021 | 8.060 | 8.189 | 8.045 | 8.167 | 501,769 | +0.14(+1.80%) |
Apr 09, 2021 | 7.999 | 8.090 | 7.978 | 8.022 | 229,322 | +0.02(+0.29%) |
Apr 08, 2021 | 7.923 | 7.999 | 7.923 | 7.999 | 191,794 | +0.08(+0.96%) |
Apr 07, 2021 | 7.915 | 7.961 | 7.877 | 7.923 | 207,945 | +0.08(+0.97%) |
Apr 06, 2021 | 7.710 | 7.877 | 7.710 | 7.847 | 284,019 | +0.05(+0.68%) |
Apr 05, 2021 | 7.770 | 7.809 | 7.748 | 7.793 | 215,223 | +0.05(+0.59%) |
Apr 01, 2021 | 7.618 | 7.755 | 7.618 | 7.748 | 236,148 | +0.19(+2.52%) |
Mar 31, 2021 | 7.588 | 7.687 | 7.557 | 7.557 | 201,135 | -0.03(-0.40%) |
Mar 30, 2021 | 7.565 | 7.664 | 7.557 | 7.588 | 174,102 | +0.03(+0.40%) |
Mar 29, 2021 | 7.618 | 7.641 | 7.519 | 7.557 | 241,282 | -0.03(-0.40%) |
Mar 26, 2021 | 7.603 | 7.641 | 7.489 | 7.588 | 269,621 | +0.11(+1.43%) |
Mar 25, 2021 | 7.428 | 7.542 | 7.291 | 7.481 | 236,167 | +0.06(+0.82%) |
Mar 24, 2021 | 7.511 | 7.618 | 7.397 | 7.420 | 202,154 | -0.03(-0.41%) |
Mar 23, 2021 | 7.473 | 7.580 | 7.435 | 7.450 | 242,143 | -0.12(-1.61%) |
Mar 22, 2021 | 7.610 | 7.649 | 7.527 | 7.572 | 210,102 | +0.02(+0.30%) |
Mar 19, 2021 | 7.588 | 7.618 | 7.390 | 7.550 | 378,309 | -0.05(-0.70%) |
Mar 18, 2021 | 7.763 | 7.763 | 7.580 | 7.603 | 206,534 | -0.08(-0.99%) |
Mar 17, 2021 | 7.732 | 7.740 | 7.641 | 7.679 | 220,309 | -0.03(-0.35%) |
Mar 16, 2021 | 7.865 | 7.865 | 7.691 | 7.706 | 290,389 | -0.13(-1.64%) |
Mar 15, 2021 | 7.789 | 7.865 | 7.728 | 7.834 | 441,560 | +0.09(+1.17%) |
Mar 12, 2021 | 7.721 | 7.744 | 7.686 | 7.744 | 230,399 | +0.07(+0.89%) |
Mar 11, 2021 | 7.728 | 7.751 | 7.645 | 7.675 | 186,512 | +0.04(+0.50%) |
Mar 10, 2021 | 7.675 | 7.797 | 7.622 | 7.638 | 269,057 | +0.00(+0.00%) |
Mar 09, 2021 | 7.494 | 7.713 | 7.445 | 7.638 | 389,887 | +0.20(+2.75%) |
Mar 08, 2021 | 7.448 | 7.547 | 7.380 | 7.433 | 307,438 | +0.08(+1.03%) |
Mar 05, 2021 | 7.410 | 7.410 | 7.055 | 7.358 | 426,318 | -0.05(-0.72%) |
Mar 04, 2021 | 7.569 | 7.592 | 7.289 | 7.410 | 348,756 | -0.11(-1.51%) |
Mar 03, 2021 | 7.547 | 7.630 | 7.486 | 7.524 | 341,685 | +0.01(+0.10%) |
Mar 02, 2021 | 7.509 | 7.596 | 7.456 | 7.516 | 295,960 | +0.04(+0.51%) |