Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.484 | 8.484 | 8.401 | 8.465 | 37,576 | -0.01(-0.09%) |
May 27, 2021 | 8.484 | 8.484 | 8.455 | 8.473 | 20,402 | +0.06(+0.76%) |
May 26, 2021 | 8.427 | 8.427 | 8.381 | 8.409 | 37,142 | +0.00(+0.00%) |
May 25, 2021 | 8.455 | 8.493 | 8.390 | 8.409 | 236,718 | -0.07(-0.77%) |
May 24, 2021 | 8.502 | 8.521 | 8.465 | 8.474 | 28,151 | -0.03(-0.38%) |
May 21, 2021 | 8.493 | 8.530 | 8.460 | 8.507 | 41,056 | +0.00(+0.00%) |
May 20, 2021 | 8.577 | 8.577 | 8.502 | 8.507 | 18,687 | -0.10(-1.14%) |
May 19, 2021 | 8.540 | 8.624 | 8.484 | 8.605 | 35,388 | +0.08(+0.99%) |
May 18, 2021 | 8.521 | 8.558 | 8.521 | 8.521 | 53,956 | -0.02(-0.22%) |
May 17, 2021 | 8.549 | 8.558 | 8.530 | 8.540 | 15,648 | +0.03(+0.33%) |
May 14, 2021 | 8.540 | 8.558 | 8.493 | 8.512 | 21,472 | -0.05(-0.55%) |
May 13, 2021 | 8.661 | 8.661 | 8.530 | 8.558 | 96,948 | -0.10(-1.19%) |
May 12, 2021 | 8.596 | 8.764 | 8.596 | 8.661 | 128,719 | +0.13(+1.54%) |
May 11, 2021 | 8.465 | 8.549 | 8.465 | 8.530 | 41,423 | +0.02(+0.22%) |
May 10, 2021 | 8.409 | 8.512 | 8.399 | 8.512 | 36,269 | +0.07(+0.89%) |
May 07, 2021 | 8.381 | 8.465 | 8.325 | 8.437 | 50,598 | +0.01(+0.11%) |
May 06, 2021 | 8.474 | 8.474 | 8.418 | 8.427 | 31,977 | -0.02(-0.22%) |
May 05, 2021 | 8.474 | 8.512 | 8.446 | 8.446 | 17,984 | -0.03(-0.33%) |
May 04, 2021 | 8.471 | 8.502 | 8.418 | 8.474 | 39,599 | -0.05(-0.55%) |
May 03, 2021 | 8.586 | 8.586 | 8.465 | 8.521 | 47,782 | -0.07(-0.81%) |
Apr 30, 2021 | 8.605 | 8.619 | 8.568 | 8.591 | 13,471 | -0.03(-0.31%) |
Apr 29, 2021 | 8.699 | 8.717 | 8.614 | 8.617 | 32,175 | +0.04(+0.52%) |
Apr 28, 2021 | 8.605 | 8.647 | 8.572 | 8.572 | 15,117 | -0.01(-0.09%) |
Apr 27, 2021 | 8.530 | 8.605 | 8.493 | 8.580 | 52,915 | +0.10(+1.19%) |
Apr 26, 2021 | 8.512 | 8.513 | 8.465 | 8.479 | 41,859 | +0.02(+0.24%) |
Apr 23, 2021 | 8.418 | 8.502 | 8.418 | 8.459 | 31,753 | +0.02(+0.27%) |
Apr 22, 2021 | 8.455 | 8.498 | 8.418 | 8.436 | 48,542 | -0.02(-0.23%) |
Apr 21, 2021 | 8.484 | 8.502 | 8.427 | 8.455 | 6,468 | +0.02(+0.20%) |
Apr 20, 2021 | 8.512 | 8.521 | 8.418 | 8.439 | 30,798 | -0.09(-1.06%) |
Apr 19, 2021 | 8.562 | 8.586 | 8.502 | 8.529 | 10,257 | -0.00(-0.01%) |
Apr 16, 2021 | 8.540 | 8.540 | 8.484 | 8.530 | 38,488 | +0.07(+0.79%) |
Apr 15, 2021 | 8.558 | 8.558 | 8.409 | 8.463 | 76,231 | -0.18(-2.08%) |
Apr 14, 2021 | 8.605 | 8.652 | 8.586 | 8.643 | 21,873 | +0.03(+0.33%) |
Apr 13, 2021 | 8.671 | 8.699 | 8.605 | 8.614 | 46,249 | -0.09(-1.03%) |
Apr 12, 2021 | 8.727 | 8.742 | 8.699 | 8.704 | 20,518 | +0.02(+0.24%) |
Apr 09, 2021 | 8.727 | 8.727 | 8.662 | 8.684 | 26,835 | +0.05(+0.59%) |
Apr 08, 2021 | 8.605 | 8.680 | 8.605 | 8.633 | 17,717 | -0.09(-1.07%) |
Apr 07, 2021 | 8.708 | 8.736 | 8.614 | 8.727 | 21,333 | +0.02(+0.21%) |
Apr 06, 2021 | 8.783 | 8.801 | 8.689 | 8.708 | 27,498 | -0.13(-1.51%) |
Apr 05, 2021 | 8.811 | 8.909 | 8.811 | 8.841 | 48,150 | +0.07(+0.77%) |
Apr 01, 2021 | 8.802 | 8.802 | 8.745 | 8.774 | 58,160 | -0.07(-0.74%) |
Mar 31, 2021 | 8.858 | 8.895 | 8.810 | 8.839 | 21,655 | +0.02(+0.23%) |
Mar 30, 2021 | 8.895 | 8.895 | 8.802 | 8.819 | 23,552 | +0.02(+0.19%) |
Mar 29, 2021 | 8.752 | 8.818 | 8.717 | 8.802 | 18,308 | +0.12(+1.40%) |
Mar 26, 2021 | 8.689 | 8.781 | 8.643 | 8.680 | 36,136 | +0.08(+0.98%) |
Mar 25, 2021 | 8.558 | 8.633 | 8.540 | 8.596 | 20,143 | +0.01(+0.12%) |
Mar 24, 2021 | 8.652 | 8.678 | 8.586 | 8.586 | 26,836 | -0.04(-0.42%) |
Mar 23, 2021 | 8.680 | 8.699 | 8.605 | 8.622 | 39,294 | -0.12(-1.41%) |
Mar 22, 2021 | 8.802 | 8.820 | 8.727 | 8.745 | 42,348 | -0.11(-1.27%) |
Mar 19, 2021 | 8.979 | 8.979 | 8.558 | 8.858 | 128,936 | -0.01(-0.09%) |
Mar 18, 2021 | 8.942 | 8.942 | 8.839 | 8.866 | 77,785 | +0.17(+1.92%) |
Mar 17, 2021 | 8.736 | 8.830 | 8.661 | 8.699 | 165,370 | +0.03(+0.30%) |
Mar 16, 2021 | 8.614 | 8.717 | 8.605 | 8.673 | 67,497 | +0.01(+0.13%) |
Mar 15, 2021 | 8.689 | 8.717 | 8.643 | 8.661 | 63,825 | -0.00(-0.04%) |
Mar 12, 2021 | 8.708 | 8.717 | 8.643 | 8.665 | 60,405 | +0.18(+2.13%) |
Mar 11, 2021 | 8.624 | 8.680 | 8.474 | 8.484 | 42,913 | -0.03(-0.33%) |
Mar 10, 2021 | 8.568 | 8.568 | 8.484 | 8.512 | 33,553 | -0.05(-0.55%) |
Mar 09, 2021 | 8.568 | 8.633 | 8.530 | 8.558 | 72,808 | -0.13(-1.45%) |
Mar 08, 2021 | 8.680 | 8.703 | 8.624 | 8.685 | 62,308 | +0.06(+0.71%) |
Mar 05, 2021 | 8.652 | 8.811 | 8.521 | 8.624 | 126,584 | +0.11(+1.32%) |
Mar 04, 2021 | 8.465 | 8.558 | 8.362 | 8.512 | 47,588 | +0.09(+1.11%) |
Mar 03, 2021 | 8.394 | 8.484 | 8.371 | 8.418 | 157,859 | +0.19(+2.27%) |
Mar 02, 2021 | 8.339 | 8.353 | 8.184 | 8.231 | 17,540 | -0.14(-1.62%) |