Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.267 | 8.317 | 8.258 | 8.317 | 228,138 | +0.06(+0.71%) |
May 27, 2021 | 8.292 | 8.300 | 8.233 | 8.258 | 455,802 | -0.03(-0.30%) |
May 26, 2021 | 8.300 | 8.300 | 8.233 | 8.284 | 298,187 | -0.02(-0.20%) |
May 25, 2021 | 8.292 | 8.300 | 8.250 | 8.300 | 376,999 | +0.03(+0.30%) |
May 24, 2021 | 8.242 | 8.284 | 8.242 | 8.275 | 347,878 | +0.03(+0.31%) |
May 21, 2021 | 8.267 | 8.275 | 8.233 | 8.250 | 334,420 | +0.01(+0.10%) |
May 20, 2021 | 8.200 | 8.258 | 8.200 | 8.242 | 263,812 | +0.04(+0.51%) |
May 19, 2021 | 8.124 | 8.200 | 8.103 | 8.200 | 377,068 | +0.03(+0.41%) |
May 18, 2021 | 8.141 | 8.177 | 8.132 | 8.166 | 342,074 | +0.03(+0.31%) |
May 17, 2021 | 8.174 | 8.191 | 8.132 | 8.141 | 330,614 | -0.01(-0.10%) |
May 14, 2021 | 8.166 | 8.174 | 8.116 | 8.149 | 418,198 | +0.04(+0.52%) |
May 13, 2021 | 8.099 | 8.158 | 8.074 | 8.107 | 470,918 | +0.01(+0.11%) |
May 12, 2021 | 8.190 | 8.218 | 8.082 | 8.098 | 699,834 | -0.12(-1.42%) |
May 11, 2021 | 8.266 | 8.299 | 8.215 | 8.215 | 542,999 | -0.09(-1.11%) |
May 10, 2021 | 8.307 | 8.316 | 8.295 | 8.307 | 357,308 | -0.01(-0.10%) |
May 07, 2021 | 8.282 | 8.316 | 8.282 | 8.316 | 379,491 | +0.05(+0.61%) |
May 06, 2021 | 8.299 | 8.299 | 8.261 | 8.266 | 320,076 | -0.03(-0.30%) |
May 05, 2021 | 8.274 | 8.307 | 8.124 | 8.291 | 387,787 | +0.04(+0.51%) |
May 04, 2021 | 8.266 | 8.288 | 8.232 | 8.249 | 407,841 | -0.03(-0.40%) |
May 03, 2021 | 8.249 | 8.291 | 8.238 | 8.282 | 478,680 | +0.08(+1.02%) |
Apr 30, 2021 | 8.249 | 8.266 | 8.190 | 8.199 | 399,041 | -0.05(-0.61%) |
Apr 29, 2021 | 8.207 | 8.257 | 8.199 | 8.249 | 576,714 | +0.04(+0.51%) |
Apr 28, 2021 | 8.224 | 8.232 | 8.174 | 8.207 | 551,096 | -0.01(-0.10%) |
Apr 27, 2021 | 8.232 | 8.249 | 8.199 | 8.215 | 322,360 | -0.03(-0.41%) |
Apr 26, 2021 | 8.249 | 8.266 | 8.215 | 8.249 | 413,282 | +0.02(+0.20%) |
Apr 23, 2021 | 8.207 | 8.257 | 8.199 | 8.232 | 486,506 | +0.03(+0.41%) |
Apr 22, 2021 | 8.174 | 8.215 | 8.174 | 8.199 | 262,010 | +0.03(+0.31%) |
Apr 21, 2021 | 8.115 | 8.199 | 8.090 | 8.174 | 409,971 | +0.03(+0.31%) |
Apr 20, 2021 | 8.149 | 8.182 | 8.124 | 8.149 | 364,891 | -0.01(-0.10%) |
Apr 19, 2021 | 8.199 | 8.207 | 8.149 | 8.157 | 316,127 | -0.03(-0.41%) |
Apr 16, 2021 | 8.174 | 8.223 | 8.124 | 8.190 | 337,778 | -0.02(-0.20%) |
Apr 15, 2021 | 8.149 | 8.207 | 8.124 | 8.207 | 354,456 | +0.08(+1.03%) |
Apr 14, 2021 | 8.124 | 8.157 | 8.098 | 8.124 | 390,415 | +0.00(+0.01%) |
Apr 13, 2021 | 8.098 | 8.131 | 8.098 | 8.123 | 286,323 | +0.01(+0.11%) |
Apr 12, 2021 | 8.082 | 8.115 | 8.073 | 8.114 | 485,454 | +0.02(+0.30%) |
Apr 09, 2021 | 8.065 | 8.106 | 8.040 | 8.090 | 500,821 | +0.04(+0.52%) |
Apr 08, 2021 | 8.065 | 8.065 | 8.015 | 8.048 | 455,444 | +0.00(+0.00%) |
Apr 07, 2021 | 8.073 | 8.090 | 8.032 | 8.048 | 403,434 | -0.02(-0.21%) |
Apr 06, 2021 | 8.065 | 8.067 | 8.023 | 8.065 | 384,188 | +0.00(+0.00%) |
Apr 05, 2021 | 8.057 | 8.082 | 8.032 | 8.065 | 565,121 | +0.00(+0.00%) |
Apr 01, 2021 | 8.106 | 8.106 | 8.048 | 8.065 | 653,449 | -0.02(-0.21%) |
Mar 31, 2021 | 8.057 | 8.090 | 8.032 | 8.082 | 861,422 | +0.04(+0.52%) |
Mar 30, 2021 | 7.932 | 8.048 | 7.932 | 8.040 | 619,096 | +0.10(+1.26%) |
Mar 29, 2021 | 7.915 | 7.940 | 7.899 | 7.940 | 376,739 | +0.02(+0.32%) |
Mar 26, 2021 | 7.890 | 7.924 | 7.874 | 7.915 | 393,176 | +0.04(+0.53%) |
Mar 25, 2021 | 7.832 | 7.882 | 7.828 | 7.874 | 331,604 | +0.04(+0.53%) |
Mar 24, 2021 | 7.849 | 7.857 | 7.824 | 7.832 | 457,885 | +0.02(+0.21%) |
Mar 23, 2021 | 7.791 | 7.824 | 7.782 | 7.815 | 428,053 | +0.03(+0.43%) |
Mar 22, 2021 | 7.757 | 7.791 | 7.749 | 7.782 | 403,420 | +0.04(+0.54%) |
Mar 19, 2021 | 7.749 | 7.762 | 7.724 | 7.741 | 565,649 | -0.01(-0.11%) |
Mar 18, 2021 | 7.766 | 7.774 | 7.724 | 7.749 | 890,657 | -0.02(-0.21%) |
Mar 17, 2021 | 7.741 | 7.786 | 7.741 | 7.766 | 625,102 | +0.01(+0.11%) |
Mar 16, 2021 | 7.774 | 7.778 | 7.724 | 7.757 | 758,825 | -0.02(-0.32%) |
Mar 15, 2021 | 7.832 | 7.832 | 7.766 | 7.782 | 586,833 | -0.03(-0.43%) |
Mar 12, 2021 | 7.840 | 7.849 | 7.757 | 7.815 | 826,043 | -0.04(-0.52%) |
Mar 11, 2021 | 7.857 | 7.873 | 7.840 | 7.857 | 362,691 | +0.02(+0.21%) |
Mar 10, 2021 | 7.848 | 7.873 | 7.824 | 7.840 | 385,123 | +0.02(+0.21%) |
Mar 09, 2021 | 7.815 | 7.857 | 7.790 | 7.824 | 403,920 | +0.06(+0.75%) |
Mar 08, 2021 | 7.782 | 7.807 | 7.741 | 7.766 | 590,762 | +0.00(+0.00%) |
Mar 05, 2021 | 7.807 | 7.807 | 7.699 | 7.766 | 459,121 | +0.00(+0.00%) |
Mar 04, 2021 | 7.807 | 7.811 | 7.699 | 7.766 | 512,025 | -0.02(-0.32%) |
Mar 03, 2021 | 7.749 | 7.803 | 7.741 | 7.790 | 397,855 | +0.02(+0.32%) |
Mar 02, 2021 | 7.741 | 7.799 | 7.708 | 7.766 | 584,185 | +0.02(+0.21%) |