Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.283 | 8.309 | 8.265 | 8.309 | 49,076 | +0.01(+0.11%) |
May 27, 2021 | 8.265 | 8.300 | 8.248 | 8.300 | 93,807 | +0.04(+0.53%) |
May 26, 2021 | 8.248 | 8.274 | 8.239 | 8.256 | 79,859 | +0.02(+0.21%) |
May 25, 2021 | 8.230 | 8.248 | 8.222 | 8.239 | 34,099 | +0.01(+0.11%) |
May 24, 2021 | 8.265 | 8.265 | 8.213 | 8.230 | 72,405 | +0.00(+0.00%) |
May 21, 2021 | 8.248 | 8.248 | 8.213 | 8.230 | 66,474 | +0.02(+0.21%) |
May 20, 2021 | 8.178 | 8.230 | 8.178 | 8.213 | 81,189 | +0.03(+0.32%) |
May 19, 2021 | 8.143 | 8.204 | 8.143 | 8.187 | 73,230 | +0.01(+0.11%) |
May 18, 2021 | 8.178 | 8.204 | 8.152 | 8.178 | 67,331 | -0.01(-0.11%) |
May 17, 2021 | 8.160 | 8.204 | 8.160 | 8.187 | 56,265 | +0.01(+0.11%) |
May 14, 2021 | 8.160 | 8.197 | 8.152 | 8.178 | 85,327 | +0.01(+0.11%) |
May 13, 2021 | 8.195 | 8.204 | 8.169 | 8.169 | 73,799 | -0.01(-0.07%) |
May 12, 2021 | 8.297 | 8.297 | 8.166 | 8.175 | 291,878 | -0.10(-1.16%) |
May 11, 2021 | 8.314 | 8.323 | 8.271 | 8.271 | 66,622 | -0.03(-0.32%) |
May 10, 2021 | 8.279 | 8.332 | 8.271 | 8.297 | 106,113 | +0.01(+0.11%) |
May 07, 2021 | 8.297 | 8.314 | 8.288 | 8.288 | 79,435 | +0.00(+0.00%) |
May 06, 2021 | 8.288 | 8.288 | 8.244 | 8.288 | 72,439 | +0.03(+0.32%) |
May 05, 2021 | 8.218 | 8.288 | 8.201 | 8.262 | 109,852 | +0.06(+0.74%) |
May 04, 2021 | 8.227 | 8.227 | 8.183 | 8.201 | 100,114 | -0.02(-0.21%) |
May 03, 2021 | 8.236 | 8.236 | 8.192 | 8.218 | 109,145 | +0.02(+0.21%) |
Apr 30, 2021 | 8.149 | 8.201 | 8.149 | 8.201 | 75,157 | +0.05(+0.64%) |
Apr 29, 2021 | 8.166 | 8.183 | 8.140 | 8.149 | 115,986 | -0.02(-0.21%) |
Apr 28, 2021 | 8.149 | 8.201 | 8.149 | 8.166 | 199,458 | +0.02(+0.21%) |
Apr 27, 2021 | 8.166 | 8.210 | 8.149 | 8.149 | 124,148 | -0.03(-0.43%) |
Apr 26, 2021 | 8.201 | 8.227 | 8.157 | 8.183 | 124,512 | -0.03(-0.32%) |
Apr 23, 2021 | 8.183 | 8.218 | 8.175 | 8.210 | 67,240 | +0.02(+0.21%) |
Apr 22, 2021 | 8.149 | 8.201 | 8.149 | 8.192 | 148,861 | +0.03(+0.32%) |
Apr 21, 2021 | 8.157 | 8.223 | 8.157 | 8.166 | 93,475 | -0.02(-0.21%) |
Apr 20, 2021 | 8.201 | 8.231 | 8.175 | 8.183 | 47,279 | -0.04(-0.48%) |
Apr 19, 2021 | 8.210 | 8.240 | 8.192 | 8.223 | 84,589 | -0.00(-0.05%) |
Apr 16, 2021 | 8.314 | 8.314 | 8.131 | 8.227 | 110,498 | -0.04(-0.53%) |
Apr 15, 2021 | 8.210 | 8.271 | 8.210 | 8.271 | 52,026 | +0.06(+0.74%) |
Apr 14, 2021 | 8.227 | 8.236 | 8.201 | 8.210 | 44,744 | +0.00(+0.04%) |
Apr 13, 2021 | 8.172 | 8.207 | 8.154 | 8.207 | 97,945 | +0.06(+0.75%) |
Apr 12, 2021 | 8.163 | 8.195 | 8.137 | 8.146 | 48,980 | -0.02(-0.21%) |
Apr 09, 2021 | 8.146 | 8.189 | 8.146 | 8.163 | 77,727 | -0.02(-0.21%) |
Apr 08, 2021 | 8.198 | 8.215 | 8.146 | 8.180 | 71,417 | +0.03(+0.43%) |
Apr 07, 2021 | 8.111 | 8.146 | 8.085 | 8.146 | 109,339 | +0.05(+0.64%) |
Apr 06, 2021 | 8.033 | 8.128 | 8.033 | 8.094 | 68,304 | +0.02(+0.22%) |
Apr 05, 2021 | 8.154 | 8.154 | 8.059 | 8.076 | 75,627 | -0.03(-0.43%) |
Apr 01, 2021 | 8.163 | 8.172 | 8.085 | 8.111 | 439,421 | +0.03(+0.43%) |
Mar 31, 2021 | 8.007 | 8.085 | 8.007 | 8.076 | 67,898 | +0.00(+0.00%) |
Mar 30, 2021 | 7.972 | 8.076 | 7.929 | 8.076 | 204,304 | +0.13(+1.65%) |
Mar 29, 2021 | 7.946 | 7.946 | 7.920 | 7.945 | 41,521 | -0.00(-0.01%) |
Mar 26, 2021 | 7.885 | 7.946 | 7.850 | 7.946 | 45,945 | +0.09(+1.10%) |
Mar 25, 2021 | 7.833 | 7.877 | 7.824 | 7.859 | 114,780 | +0.01(+0.11%) |
Mar 24, 2021 | 7.885 | 7.885 | 7.816 | 7.850 | 80,765 | -0.02(-0.22%) |
Mar 23, 2021 | 7.833 | 7.868 | 7.833 | 7.868 | 120,401 | +0.03(+0.33%) |
Mar 22, 2021 | 7.850 | 7.859 | 7.807 | 7.842 | 96,734 | +0.00(+0.00%) |
Mar 19, 2021 | 7.833 | 7.842 | 7.764 | 7.842 | 100,412 | -0.03(-0.33%) |
Mar 18, 2021 | 7.868 | 7.894 | 7.851 | 7.868 | 80,006 | -0.06(-0.77%) |
Mar 17, 2021 | 7.937 | 7.963 | 7.894 | 7.929 | 90,752 | +0.01(+0.11%) |
Mar 16, 2021 | 7.989 | 7.989 | 7.920 | 7.920 | 108,646 | -0.10(-1.19%) |
Mar 15, 2021 | 7.963 | 8.024 | 7.946 | 8.015 | 259,195 | +0.05(+0.65%) |
Mar 12, 2021 | 7.963 | 7.972 | 7.920 | 7.963 | 189,310 | -0.04(-0.50%) |
Mar 11, 2021 | 7.986 | 8.021 | 7.986 | 8.004 | 72,192 | +0.02(+0.22%) |
Mar 10, 2021 | 7.935 | 7.995 | 7.917 | 7.986 | 319,605 | +0.10(+1.21%) |
Mar 09, 2021 | 7.857 | 7.926 | 7.848 | 7.891 | 97,548 | +0.04(+0.55%) |
Mar 08, 2021 | 7.796 | 7.883 | 7.796 | 7.848 | 129,032 | +0.05(+0.67%) |
Mar 05, 2021 | 7.805 | 7.865 | 7.779 | 7.796 | 33,400 | -0.02(-0.22%) |
Mar 04, 2021 | 7.831 | 7.891 | 7.770 | 7.813 | 60,360 | +0.00(+0.00%) |
Mar 03, 2021 | 7.831 | 7.883 | 7.787 | 7.813 | 58,579 | -0.05(-0.66%) |
Mar 02, 2021 | 7.770 | 7.865 | 7.761 | 7.865 | 146,608 | +0.10(+1.22%) |