Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.390 | 8.570 | 8.150 | 8.570 | 4,455 | +0.11(+1.30%) |
May 27, 2021 | 8.100 | 8.778 | 8.100 | 8.460 | 18,612 | +0.46(+5.75%) |
May 26, 2021 | 7.930 | 8.150 | 7.800 | 8.000 | 14,456 | +0.20(+2.56%) |
May 25, 2021 | 8.020 | 8.100 | 7.800 | 7.800 | 5,320 | -0.27(-3.35%) |
May 24, 2021 | 8.050 | 8.100 | 8.010 | 8.070 | 4,823 | +0.15(+1.89%) |
May 21, 2021 | 7.880 | 8.100 | 7.810 | 7.920 | 9,277 | -0.08(-1.05%) |
May 20, 2021 | 8.094 | 8.150 | 7.813 | 8.004 | 11,889 | -0.10(-1.19%) |
May 19, 2021 | 8.130 | 8.130 | 7.744 | 8.100 | 5,088 | -0.05(-0.61%) |
May 18, 2021 | 7.700 | 8.200 | 7.700 | 8.150 | 20,450 | +0.32(+4.09%) |
May 17, 2021 | 7.747 | 7.890 | 7.747 | 7.830 | 1,832 | -0.05(-0.63%) |
May 14, 2021 | 7.900 | 7.930 | 7.870 | 7.880 | 4,037 | -0.02(-0.25%) |
May 13, 2021 | 7.910 | 7.980 | 7.630 | 7.900 | 13,756 | +0.15(+1.94%) |
May 12, 2021 | 7.650 | 7.990 | 7.650 | 7.750 | 21,720 | -0.16(-2.05%) |
May 11, 2021 | 7.667 | 7.916 | 7.610 | 7.912 | 3,273 | +0.14(+1.83%) |
May 10, 2021 | 7.830 | 7.850 | 7.660 | 7.770 | 16,601 | -0.18(-2.26%) |
May 07, 2021 | 7.700 | 8.160 | 7.660 | 7.950 | 13,127 | +0.25(+3.25%) |
May 06, 2021 | 8.160 | 8.270 | 7.700 | 7.700 | 6,515 | -0.20(-2.53%) |
May 05, 2021 | 7.790 | 8.050 | 7.790 | 7.900 | 14,105 | +0.19(+2.40%) |
May 04, 2021 | 7.740 | 8.100 | 7.670 | 7.715 | 5,705 | -0.31(-3.80%) |
May 03, 2021 | 8.420 | 8.420 | 7.985 | 8.020 | 3,766 | +0.02(+0.25%) |
Apr 30, 2021 | 7.990 | 8.350 | 7.990 | 8.000 | 15,300 | -0.04(-0.50%) |
Apr 29, 2021 | 8.040 | 8.050 | 7.855 | 8.040 | 12,560 | -0.03(-0.37%) |
Apr 28, 2021 | 8.190 | 8.190 | 7.920 | 8.070 | 7,845 | -0.01(-0.12%) |
Apr 27, 2021 | 8.250 | 8.250 | 7.865 | 8.080 | 9,465 | -0.04(-0.49%) |
Apr 26, 2021 | 7.960 | 8.150 | 7.723 | 8.120 | 13,847 | +0.26(+3.31%) |
Apr 23, 2021 | 8.260 | 8.260 | 7.860 | 7.860 | 7,400 | -0.25(-3.08%) |
Apr 22, 2021 | 8.380 | 8.600 | 8.100 | 8.110 | 9,287 | -0.49(-5.70%) |
Apr 21, 2021 | 8.770 | 8.770 | 8.590 | 8.600 | 15,795 | -0.10(-1.15%) |
Apr 20, 2021 | 8.660 | 8.700 | 8.500 | 8.700 | 13,100 | +0.12(+1.40%) |
Apr 19, 2021 | 8.250 | 8.790 | 8.215 | 8.580 | 22,226 | +0.22(+2.63%) |
Apr 16, 2021 | 8.280 | 8.500 | 8.080 | 8.360 | 20,800 | +0.06(+0.72%) |
Apr 15, 2021 | 8.420 | 8.471 | 8.230 | 8.300 | 6,076 | -0.26(-3.04%) |
Apr 14, 2021 | 8.310 | 8.590 | 8.310 | 8.560 | 7,955 | +0.22(+2.64%) |
Apr 13, 2021 | 8.600 | 8.600 | 8.340 | 8.340 | 10,405 | -0.21(-2.46%) |
Apr 12, 2021 | 9.000 | 9.000 | 8.390 | 8.550 | 19,863 | -0.40(-4.47%) |
Apr 09, 2021 | 8.800 | 9.125 | 8.690 | 8.950 | 11,200 | +0.21(+2.40%) |
Apr 08, 2021 | 9.260 | 9.360 | 8.660 | 8.740 | 20,361 | -0.43(-4.69%) |
Apr 07, 2021 | 9.390 | 9.390 | 9.020 | 9.170 | 32,336 | -0.33(-3.47%) |
Apr 06, 2021 | 8.840 | 9.630 | 8.810 | 9.500 | 37,575 | +0.67(+7.59%) |
Apr 05, 2021 | 9.000 | 9.270 | 8.710 | 8.830 | 18,788 | -0.17(-1.89%) |
Apr 01, 2021 | 8.960 | 9.510 | 8.746 | 9.000 | 50,800 | +0.12(+1.35%) |
Mar 31, 2021 | 7.950 | 9.110 | 7.950 | 8.880 | 39,524 | +0.70(+8.56%) |
Mar 30, 2021 | 7.960 | 8.180 | 7.960 | 8.180 | 16,915 | +0.18(+2.25%) |
Mar 29, 2021 | 7.960 | 8.210 | 7.610 | 8.000 | 15,840 | -0.01(-0.12%) |
Mar 26, 2021 | 8.110 | 8.910 | 7.670 | 8.010 | 12,200 | -0.09(-1.11%) |
Mar 25, 2021 | 8.300 | 8.300 | 7.940 | 8.100 | 14,170 | -0.35(-4.14%) |
Mar 24, 2021 | 8.910 | 8.950 | 8.140 | 8.450 | 34,945 | -0.54(-6.01%) |
Mar 23, 2021 | 9.200 | 9.220 | 8.660 | 8.990 | 33,335 | -0.18(-1.96%) |
Mar 22, 2021 | 8.720 | 9.320 | 8.610 | 9.170 | 88,144 | +0.54(+6.26%) |
Mar 19, 2021 | 8.210 | 8.840 | 8.210 | 8.630 | 85,100 | +0.37(+4.48%) |
Mar 18, 2021 | 8.020 | 8.750 | 8.020 | 8.260 | 84,218 | +0.17(+2.10%) |
Mar 17, 2021 | 7.940 | 8.390 | 7.940 | 8.090 | 16,830 | +0.04(+0.50%) |
Mar 16, 2021 | 8.418 | 8.418 | 7.820 | 8.050 | 57,496 | -0.35(-4.17%) |
Mar 15, 2021 | 8.110 | 8.400 | 8.020 | 8.400 | 26,536 | -0.03(-0.36%) |
Mar 12, 2021 | 8.510 | 8.560 | 8.250 | 8.430 | 19,700 | -0.01(-0.06%) |
Mar 11, 2021 | 8.150 | 8.500 | 8.000 | 8.435 | 72,396 | +0.36(+4.39%) |
Mar 10, 2021 | 7.370 | 8.080 | 7.270 | 8.080 | 49,044 | +0.81(+11.14%) |
Mar 09, 2021 | 7.220 | 7.380 | 7.200 | 7.270 | 21,227 | +0.12(+1.68%) |
Mar 08, 2021 | 7.110 | 7.320 | 7.050 | 7.150 | 21,839 | +0.18(+2.58%) |
Mar 05, 2021 | 7.410 | 7.450 | 6.680 | 6.970 | 75,200 | -0.35(-4.78%) |
Mar 04, 2021 | 7.750 | 7.830 | 7.170 | 7.320 | 41,846 | -0.43(-5.55%) |
Mar 03, 2021 | 7.880 | 7.890 | 7.640 | 7.750 | 27,120 | +0.07(+0.91%) |
Mar 02, 2021 | 7.520 | 7.950 | 7.520 | 7.680 | 17,319 | +0.02(+0.26%) |