Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.033 | 8.166 | 8.033 | 8.131 | 38,579 | -0.03(-0.33%) |
May 27, 2021 | 8.042 | 8.158 | 8.042 | 8.158 | 48,269 | +0.08(+0.99%) |
May 26, 2021 | 8.060 | 8.095 | 8.060 | 8.078 | 13,803 | -0.01(-0.11%) |
May 25, 2021 | 8.131 | 8.140 | 8.051 | 8.086 | 18,741 | -0.02(-0.22%) |
May 24, 2021 | 8.086 | 8.131 | 8.078 | 8.104 | 70,278 | +0.04(+0.44%) |
May 21, 2021 | 8.122 | 8.158 | 8.069 | 8.069 | 35,304 | -0.04(-0.44%) |
May 20, 2021 | 8.042 | 8.104 | 8.042 | 8.104 | 10,732 | +0.10(+1.22%) |
May 19, 2021 | 7.989 | 8.069 | 7.971 | 8.007 | 38,318 | -0.05(-0.66%) |
May 18, 2021 | 8.015 | 8.086 | 8.015 | 8.060 | 29,156 | +0.12(+1.57%) |
May 17, 2021 | 7.944 | 7.944 | 7.891 | 7.935 | 29,822 | -0.02(-0.22%) |
May 14, 2021 | 7.989 | 8.024 | 7.864 | 7.953 | 174,409 | +0.04(+0.56%) |
May 13, 2021 | 7.847 | 7.918 | 7.847 | 7.909 | 28,430 | +0.11(+1.37%) |
May 12, 2021 | 7.962 | 7.975 | 7.802 | 7.802 | 85,521 | -0.24(-2.98%) |
May 11, 2021 | 8.078 | 8.086 | 7.998 | 8.042 | 98,447 | -0.14(-1.74%) |
May 10, 2021 | 8.220 | 8.276 | 8.158 | 8.184 | 164,830 | -0.03(-0.32%) |
May 07, 2021 | 8.193 | 8.228 | 8.175 | 8.211 | 69,446 | +0.03(+0.33%) |
May 06, 2021 | 8.175 | 8.264 | 8.104 | 8.184 | 104,847 | +0.08(+0.99%) |
May 05, 2021 | 8.149 | 8.166 | 8.086 | 8.104 | 56,190 | +0.04(+0.44%) |
May 04, 2021 | 8.051 | 8.078 | 8.033 | 8.069 | 37,203 | -0.08(-0.98%) |
May 03, 2021 | 8.158 | 8.158 | 8.078 | 8.149 | 40,938 | +0.06(+0.77%) |
Apr 30, 2021 | 8.193 | 8.216 | 8.069 | 8.086 | 59,417 | -0.11(-1.30%) |
Apr 29, 2021 | 8.229 | 8.229 | 8.158 | 8.193 | 31,637 | -0.05(-0.65%) |
Apr 28, 2021 | 8.273 | 8.273 | 8.166 | 8.246 | 160,805 | -0.04(-0.54%) |
Apr 27, 2021 | 8.318 | 8.318 | 8.220 | 8.291 | 36,135 | -0.07(-0.85%) |
Apr 26, 2021 | 8.380 | 8.380 | 8.309 | 8.362 | 44,992 | +0.00(+0.00%) |
Apr 23, 2021 | 8.309 | 8.389 | 8.300 | 8.362 | 37,473 | +0.04(+0.43%) |
Apr 22, 2021 | 8.318 | 8.353 | 8.286 | 8.326 | 68,254 | +0.04(+0.54%) |
Apr 21, 2021 | 8.202 | 8.291 | 8.175 | 8.282 | 20,475 | +0.05(+0.65%) |
Apr 20, 2021 | 8.264 | 8.264 | 8.220 | 8.229 | 46,182 | -0.09(-1.07%) |
Apr 19, 2021 | 8.433 | 8.451 | 8.309 | 8.318 | 33,530 | -0.10(-1.16%) |
Apr 16, 2021 | 8.424 | 8.433 | 8.406 | 8.415 | 24,982 | -0.02(-0.21%) |
Apr 15, 2021 | 8.371 | 8.477 | 8.371 | 8.433 | 57,002 | +0.04(+0.53%) |
Apr 14, 2021 | 8.406 | 8.451 | 8.380 | 8.389 | 51,960 | -0.02(-0.21%) |
Apr 13, 2021 | 8.380 | 8.409 | 8.346 | 8.406 | 27,677 | +0.09(+1.07%) |
Apr 12, 2021 | 8.300 | 8.367 | 8.300 | 8.318 | 42,070 | -0.03(-0.32%) |
Apr 09, 2021 | 8.344 | 8.433 | 8.318 | 8.344 | 84,962 | -0.04(-0.53%) |
Apr 08, 2021 | 8.433 | 8.433 | 8.318 | 8.389 | 69,623 | +0.04(+0.53%) |
Apr 07, 2021 | 8.282 | 8.358 | 8.264 | 8.344 | 59,263 | -0.12(-1.47%) |
Apr 06, 2021 | 8.246 | 8.469 | 8.238 | 8.469 | 76,735 | +0.12(+1.38%) |
Apr 05, 2021 | 8.300 | 8.362 | 8.300 | 8.353 | 62,372 | +0.05(+0.64%) |
Apr 01, 2021 | 8.273 | 8.300 | 8.239 | 8.300 | 30,609 | +0.04(+0.43%) |
Mar 31, 2021 | 8.282 | 8.291 | 8.264 | 8.264 | 20,383 | -0.05(-0.64%) |
Mar 30, 2021 | 8.291 | 8.344 | 8.264 | 8.318 | 68,527 | -0.04(-0.53%) |
Mar 29, 2021 | 8.282 | 8.362 | 8.273 | 8.362 | 26,261 | +0.00(+0.00%) |
Mar 26, 2021 | 8.273 | 8.389 | 8.273 | 8.362 | 57,729 | +0.08(+0.97%) |
Mar 25, 2021 | 8.220 | 8.326 | 8.220 | 8.282 | 99,127 | +0.04(+0.43%) |
Mar 24, 2021 | 8.300 | 8.320 | 8.220 | 8.246 | 153,072 | -0.13(-1.59%) |
Mar 23, 2021 | 8.486 | 8.522 | 8.353 | 8.380 | 81,357 | -0.12(-1.36%) |
Mar 22, 2021 | 8.513 | 8.557 | 8.469 | 8.495 | 76,320 | +0.00(+0.05%) |
Mar 19, 2021 | 8.389 | 8.495 | 8.389 | 8.491 | 22,281 | +0.11(+1.33%) |
Mar 18, 2021 | 8.362 | 8.469 | 8.344 | 8.380 | 83,029 | +0.03(+0.32%) |
Mar 17, 2021 | 8.326 | 8.371 | 8.286 | 8.353 | 114,039 | +0.05(+0.64%) |
Mar 16, 2021 | 8.264 | 8.340 | 8.264 | 8.300 | 99,893 | +0.05(+0.65%) |
Mar 15, 2021 | 8.158 | 8.246 | 8.158 | 8.246 | 14,589 | +0.05(+0.65%) |
Mar 12, 2021 | 8.166 | 8.211 | 8.166 | 8.193 | 36,798 | +0.03(+0.33%) |
Mar 11, 2021 | 8.140 | 8.193 | 8.140 | 8.166 | 34,808 | -0.01(-0.11%) |
Mar 10, 2021 | 8.220 | 8.229 | 8.149 | 8.175 | 56,148 | +0.02(+0.22%) |
Mar 09, 2021 | 8.042 | 8.220 | 8.042 | 8.158 | 62,020 | +0.08(+0.99%) |
Mar 08, 2021 | 8.060 | 8.095 | 7.998 | 8.078 | 66,063 | +0.07(+0.89%) |
Mar 05, 2021 | 8.015 | 8.017 | 7.945 | 8.007 | 49,739 | +0.02(+0.22%) |
Mar 04, 2021 | 8.015 | 8.051 | 7.980 | 7.989 | 83,535 | -0.04(-0.44%) |
Mar 03, 2021 | 8.060 | 8.060 | 8.007 | 8.024 | 34,990 | -0.02(-0.22%) |
Mar 02, 2021 | 8.069 | 8.100 | 7.998 | 8.042 | 95,868 | -0.07(-0.88%) |