Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 8.292 | 8.292 | 8.256 | 8.283 | 7,456 | -0.02(-0.22%) |
May 30, 2021 | 8.304 | 8.311 | 8.299 | 8.302 | 10,380 | -0.00(-0.03%) |
May 28, 2021 | 8.268 | 8.343 | 8.225 | 8.304 | 288,700 | +0.03(+0.33%) |
May 27, 2021 | 8.268 | 8.280 | 8.265 | 8.277 | 10,334 | -0.04(-0.46%) |
May 26, 2021 | 8.303 | 8.315 | 8.284 | 8.315 | 12,593 | +0.06(+0.74%) |
May 25, 2021 | 8.247 | 8.261 | 8.247 | 8.254 | 12,415 | -0.06(-0.70%) |
May 24, 2021 | 8.291 | 8.315 | 8.293 | 8.312 | 10,787 | -0.01(-0.09%) |
May 23, 2021 | 8.318 | 8.325 | 8.304 | 8.320 | 10,476 | +0.01(+0.11%) |
May 21, 2021 | 8.294 | 8.342 | 8.266 | 8.310 | 313,047 | +0.01(+0.15%) |
May 20, 2021 | 8.294 | 8.301 | 8.266 | 8.298 | 13,085 | -0.05(-0.62%) |
May 19, 2021 | 8.315 | 8.359 | 8.318 | 8.350 | 18,667 | +0.07(+0.84%) |
May 18, 2021 | 8.276 | 8.288 | 8.251 | 8.280 | 33,396 | -0.05(-0.59%) |
May 17, 2021 | 8.316 | 8.337 | 8.195 | 8.330 | 10,937 | +0.01(+0.09%) |
May 16, 2021 | 8.338 | 8.329 | 8.318 | 8.322 | 19,135 | -0.02(-0.19%) |
May 14, 2021 | 8.338 | 8.418 | 8.290 | 8.337 | 330,506 | -0.07(-0.79%) |
May 13, 2021 | 8.400 | 8.408 | 8.381 | 8.404 | 31,443 | -0.02(-0.24%) |
May 12, 2021 | 8.425 | 8.429 | 8.359 | 8.424 | 20,715 | +0.11(+1.35%) |
May 11, 2021 | 8.306 | 8.323 | 8.284 | 8.312 | 25,537 | -0.01(-0.16%) |
May 10, 2021 | 8.336 | 8.342 | 8.306 | 8.325 | 28,658 | +0.02(+0.26%) |
May 09, 2021 | 8.317 | 8.311 | 8.301 | 8.304 | 13,919 | +0.00(+0.06%) |
May 07, 2021 | 8.420 | 8.432 | 8.289 | 8.299 | 313,648 | -0.13(-1.52%) |
May 06, 2021 | 8.420 | 8.429 | 8.401 | 8.427 | 14,161 | -0.06(-0.69%) |
May 05, 2021 | 8.480 | 8.490 | 8.451 | 8.485 | 17,638 | +0.01(+0.13%) |
May 04, 2021 | 8.470 | 8.482 | 8.456 | 8.475 | 20,191 | +0.06(+0.71%) |
May 03, 2021 | 8.407 | 8.427 | 8.369 | 8.415 | 20,674 | -0.05(-0.58%) |
May 02, 2021 | 8.454 | 8.465 | 8.444 | 8.464 | 23,492 | +0.02(+0.19%) |
Apr 30, 2021 | 8.356 | 8.470 | 8.327 | 8.447 | 305,242 | +0.09(+1.05%) |
Apr 29, 2021 | 8.356 | 8.369 | 8.327 | 8.360 | 20,181 | +0.02(+0.28%) |
Apr 28, 2021 | 8.333 | 8.343 | 8.291 | 8.336 | 15,141 | -0.03(-0.41%) |
Apr 27, 2021 | 8.369 | 8.378 | 8.345 | 8.370 | 20,727 | -0.01(-0.17%) |
Apr 26, 2021 | 8.374 | 8.386 | 8.358 | 8.384 | 20,589 | -0.00(-0.03%) |
Apr 25, 2021 | 8.384 | 8.390 | 8.374 | 8.387 | 15,975 | +0.00(+0.04%) |
Apr 23, 2021 | 8.427 | 8.454 | 8.309 | 8.384 | 270,675 | -0.05(-0.53%) |
Apr 22, 2021 | 8.427 | 8.454 | 8.378 | 8.429 | 9,299 | +0.03(+0.33%) |
Apr 21, 2021 | 8.400 | 8.410 | 8.354 | 8.402 | 17,777 | -0.03(-0.41%) |
Apr 20, 2021 | 8.427 | 8.439 | 8.379 | 8.436 | 10,020 | +0.05(+0.55%) |
Apr 19, 2021 | 8.394 | 8.400 | 8.353 | 8.390 | 32,945 | -0.05(-0.61%) |
Apr 18, 2021 | 8.447 | 8.456 | 8.437 | 8.441 | 24,060 | +0.01(+0.10%) |
Apr 16, 2021 | 8.412 | 8.464 | 8.403 | 8.433 | 234,575 | -0.01(-0.15%) |
Apr 15, 2021 | 8.412 | 8.457 | 8.403 | 8.446 | 15,684 | -0.02(-0.20%) |
Apr 14, 2021 | 8.460 | 8.465 | 8.374 | 8.463 | 6,597 | -0.05(-0.55%) |
Apr 13, 2021 | 8.507 | 8.512 | 8.495 | 8.509 | 37,654 | -0.07(-0.76%) |
Apr 12, 2021 | 8.564 | 8.576 | 8.558 | 8.575 | 17,026 | +0.04(+0.42%) |
Apr 11, 2021 | 8.547 | 8.547 | 8.535 | 8.539 | 5,726 | +0.01(+0.07%) |
Apr 09, 2021 | 8.527 | 8.575 | 8.469 | 8.533 | 270,063 | -0.00(-0.01%) |
Apr 08, 2021 | 8.527 | 8.542 | 8.469 | 8.534 | 13,720 | -0.09(-1.03%) |
Apr 07, 2021 | 8.610 | 8.630 | 8.552 | 8.623 | 16,313 | +0.01(+0.15%) |
Apr 06, 2021 | 8.601 | 8.617 | 8.588 | 8.610 | 13,778 | -0.09(-1.04%) |
Apr 05, 2021 | 8.692 | 8.702 | 8.613 | 8.701 | 8,130 | -0.01(-0.15%) |
Apr 04, 2021 | 8.716 | 8.723 | 8.700 | 8.714 | 11,655 | -0.01(-0.08%) |
Apr 02, 2021 | 8.695 | 8.737 | 8.674 | 8.721 | 170,124 | +0.01(+0.08%) |
Apr 01, 2021 | 8.695 | 8.716 | 8.674 | 8.713 | 36,939 | -0.02(-0.19%) |
Mar 31, 2021 | 8.722 | 8.735 | 8.695 | 8.730 | 7,788 | -0.00(-0.02%) |
Mar 30, 2021 | 8.733 | 8.743 | 8.710 | 8.732 | 9,500 | +0.05(+0.57%) |
Mar 29, 2021 | 8.691 | 8.694 | 8.640 | 8.682 | 11,324 | +0.04(+0.45%) |
Mar 28, 2021 | 8.641 | 8.654 | 8.628 | 8.643 | 4,876 | +0.10(+1.21%) |
Mar 26, 2021 | 8.645 | 8.659 | 8.509 | 8.540 | 175,034 | -0.11(-1.26%) |
Mar 25, 2021 | 8.645 | 8.655 | 8.509 | 8.649 | 18,790 | +0.04(+0.46%) |
Mar 24, 2021 | 8.607 | 8.614 | 8.566 | 8.610 | 14,885 | +0.01(+0.17%) |
Mar 23, 2021 | 8.589 | 8.598 | 8.579 | 8.596 | 9,888 | +0.08(+0.98%) |
Mar 22, 2021 | 8.495 | 8.515 | 8.457 | 8.512 | 11,027 | -0.04(-0.51%) |
Mar 21, 2021 | 8.563 | 8.563 | 8.543 | 8.555 | 9,298 | +0.11(+1.32%) |
Mar 19, 2021 | 8.508 | 8.579 | 8.405 | 8.443 | 222,789 | -0.06(-0.70%) |
Mar 18, 2021 | 8.508 | 8.529 | 8.405 | 8.503 | 6,663 | +0.06(+0.71%) |
Mar 17, 2021 | 8.433 | 8.457 | 8.393 | 8.444 | 9,947 | -0.05(-0.64%) |
Mar 16, 2021 | 8.491 | 8.504 | 8.454 | 8.498 | 9,335 | -0.01(-0.11%) |
Mar 15, 2021 | 8.509 | 8.515 | 8.489 | 8.508 | 12,431 | +0.02(+0.19%) |
Mar 14, 2021 | 8.491 | 8.496 | 8.484 | 8.492 | 9,505 | +0.02(+0.25%) |
Mar 12, 2021 | 8.445 | 8.525 | 8.429 | 8.471 | 261,060 | +0.03(+0.32%) |
Mar 11, 2021 | 8.445 | 8.458 | 8.429 | 8.444 | 2,803 | -0.03(-0.39%) |
Mar 10, 2021 | 8.473 | 8.487 | 8.438 | 8.477 | 4,393 | -0.02(-0.24%) |
Mar 09, 2021 | 8.498 | 8.507 | 8.491 | 8.497 | 1,846 | -0.08(-0.92%) |
Mar 08, 2021 | 8.584 | 8.584 | 8.576 | 8.576 | 1,651 | +0.04(+0.53%) |
Mar 07, 2021 | 8.534 | 8.537 | 8.523 | 8.531 | 3,675 | +0.02(+0.28%) |
Mar 05, 2021 | 8.484 | 8.566 | 8.453 | 8.508 | 340,842 | +0.02(+0.23%) |
Mar 04, 2021 | 8.484 | 8.502 | 8.467 | 8.488 | 6,126 | +0.10(+1.22%) |
Mar 03, 2021 | 8.417 | 8.429 | 8.379 | 8.386 | 3,078 | +0.00(+0.00%) |
Mar 02, 2021 | 8.370 | 8.390 | 8.351 | 8.386 | 4,515 | -0.02(-0.29%) |