Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.750 | 8.750 | 8.550 | 8.620 | 292,548 | -0.07(-0.81%) |
May 27, 2021 | 8.380 | 8.710 | 8.340 | 8.690 | 476,049 | +0.39(+4.70%) |
May 26, 2021 | 8.360 | 8.410 | 8.175 | 8.300 | 290,998 | -0.06(-0.72%) |
May 25, 2021 | 8.630 | 8.730 | 8.350 | 8.360 | 295,431 | -0.29(-3.35%) |
May 24, 2021 | 8.600 | 8.730 | 8.515 | 8.650 | 182,360 | +0.16(+1.88%) |
May 21, 2021 | 8.590 | 8.630 | 8.430 | 8.490 | 228,801 | -0.08(-0.93%) |
May 20, 2021 | 8.640 | 8.660 | 8.440 | 8.570 | 325,997 | -0.08(-0.92%) |
May 19, 2021 | 8.390 | 8.660 | 8.380 | 8.650 | 349,808 | +0.12(+1.41%) |
May 18, 2021 | 8.480 | 8.560 | 8.420 | 8.530 | 300,793 | +0.04(+0.47%) |
May 17, 2021 | 8.340 | 8.520 | 8.330 | 8.490 | 302,005 | +0.08(+0.95%) |
May 14, 2021 | 8.310 | 8.500 | 8.240 | 8.410 | 417,849 | +0.17(+2.06%) |
May 13, 2021 | 8.120 | 8.310 | 8.040 | 8.240 | 445,735 | +0.15(+1.85%) |
May 12, 2021 | 8.240 | 8.300 | 8.010 | 8.090 | 492,109 | -0.23(-2.76%) |
May 11, 2021 | 8.110 | 8.340 | 7.980 | 8.320 | 426,146 | +0.01(+0.12%) |
May 10, 2021 | 8.290 | 8.325 | 8.160 | 8.310 | 358,215 | +0.00(+0.00%) |
May 07, 2021 | 8.130 | 8.320 | 8.118 | 8.310 | 300,048 | +0.14(+1.71%) |
May 06, 2021 | 8.040 | 8.170 | 7.870 | 8.170 | 305,763 | +0.12(+1.49%) |
May 05, 2021 | 8.070 | 8.200 | 7.950 | 8.050 | 463,697 | -0.07(-0.86%) |
May 04, 2021 | 8.340 | 8.390 | 8.060 | 8.120 | 374,293 | -0.26(-3.10%) |
May 03, 2021 | 8.390 | 8.590 | 8.330 | 8.380 | 348,836 | +0.05(+0.60%) |
Apr 30, 2021 | 8.300 | 8.545 | 8.210 | 8.330 | 686,900 | +0.08(+0.97%) |
Apr 29, 2021 | 8.430 | 8.470 | 7.900 | 8.250 | 762,574 | -0.24(-2.83%) |
Apr 28, 2021 | 8.540 | 8.560 | 8.360 | 8.490 | 376,016 | +0.03(+0.35%) |
Apr 27, 2021 | 8.440 | 8.530 | 8.290 | 8.460 | 321,039 | +0.03(+0.36%) |
Apr 26, 2021 | 8.340 | 8.500 | 8.320 | 8.430 | 273,087 | +0.14(+1.69%) |
Apr 23, 2021 | 8.110 | 8.300 | 8.110 | 8.290 | 242,700 | +0.18(+2.22%) |
Apr 22, 2021 | 8.200 | 8.200 | 8.020 | 8.110 | 229,729 | -0.04(-0.49%) |
Apr 21, 2021 | 7.930 | 8.150 | 7.850 | 8.150 | 170,993 | +0.17(+2.13%) |
Apr 20, 2021 | 8.250 | 8.280 | 7.950 | 7.980 | 334,864 | -0.32(-3.86%) |
Apr 19, 2021 | 8.470 | 8.530 | 8.280 | 8.300 | 234,749 | -0.15(-1.78%) |
Apr 16, 2021 | 8.410 | 8.600 | 8.370 | 8.450 | 189,500 | +0.11(+1.32%) |
Apr 15, 2021 | 8.400 | 8.480 | 8.280 | 8.340 | 314,382 | -0.06(-0.71%) |
Apr 14, 2021 | 8.500 | 8.600 | 8.380 | 8.400 | 249,965 | -0.05(-0.59%) |
Apr 13, 2021 | 8.550 | 8.550 | 8.370 | 8.450 | 279,266 | -0.14(-1.63%) |
Apr 12, 2021 | 8.570 | 8.670 | 8.480 | 8.590 | 550,955 | -0.04(-0.46%) |
Apr 09, 2021 | 8.820 | 8.820 | 8.580 | 8.630 | 194,700 | -0.17(-1.93%) |
Apr 08, 2021 | 8.660 | 8.810 | 8.570 | 8.800 | 255,107 | +0.18(+2.09%) |
Apr 07, 2021 | 8.830 | 8.830 | 8.620 | 8.620 | 130,534 | -0.23(-2.60%) |
Apr 06, 2021 | 8.860 | 8.915 | 8.720 | 8.850 | 286,691 | -0.01(-0.11%) |
Apr 05, 2021 | 8.820 | 8.890 | 8.630 | 8.860 | 259,934 | +0.15(+1.72%) |
Apr 01, 2021 | 8.390 | 8.720 | 8.390 | 8.710 | 301,800 | +0.34(+4.06%) |
Mar 31, 2021 | 8.310 | 8.425 | 8.290 | 8.370 | 211,719 | +0.09(+1.09%) |
Mar 30, 2021 | 8.170 | 8.290 | 8.090 | 8.280 | 155,008 | +0.07(+0.85%) |
Mar 29, 2021 | 8.210 | 8.380 | 8.165 | 8.210 | 214,002 | -0.06(-0.73%) |
Mar 26, 2021 | 8.180 | 8.270 | 8.010 | 8.270 | 252,900 | +0.13(+1.60%) |
Mar 25, 2021 | 8.190 | 8.230 | 7.940 | 8.140 | 402,014 | +0.00(+0.00%) |
Mar 24, 2021 | 8.300 | 8.435 | 8.080 | 8.140 | 566,303 | -0.10(-1.21%) |
Mar 23, 2021 | 8.560 | 8.560 | 8.100 | 8.240 | 907,546 | -0.38(-4.41%) |
Mar 22, 2021 | 8.580 | 8.660 | 8.440 | 8.620 | 315,916 | +0.12(+1.41%) |
Mar 19, 2021 | 8.480 | 8.600 | 8.315 | 8.500 | 236,200 | +0.01(+0.12%) |
Mar 18, 2021 | 8.760 | 8.885 | 8.480 | 8.490 | 242,871 | -0.37(-4.18%) |
Mar 17, 2021 | 8.650 | 8.930 | 8.560 | 8.860 | 223,293 | +0.13(+1.49%) |
Mar 16, 2021 | 8.810 | 9.000 | 8.720 | 8.730 | 229,779 | -0.04(-0.46%) |
Mar 15, 2021 | 8.590 | 8.802 | 8.580 | 8.770 | 209,507 | +0.18(+2.10%) |
Mar 12, 2021 | 8.630 | 8.680 | 8.565 | 8.590 | 195,700 | -0.09(-1.04%) |
Mar 11, 2021 | 8.770 | 8.800 | 8.590 | 8.680 | 235,812 | -0.03(-0.34%) |
Mar 10, 2021 | 8.800 | 8.850 | 8.610 | 8.710 | 267,820 | -0.02(-0.23%) |
Mar 09, 2021 | 8.530 | 8.790 | 8.530 | 8.730 | 267,219 | +0.25(+2.95%) |
Mar 08, 2021 | 8.250 | 8.560 | 8.210 | 8.480 | 347,018 | +0.13(+1.56%) |
Mar 05, 2021 | 8.320 | 8.360 | 7.950 | 8.350 | 326,100 | +0.18(+2.20%) |
Mar 04, 2021 | 8.420 | 8.480 | 8.140 | 8.170 | 348,161 | -0.28(-3.31%) |
Mar 03, 2021 | 8.390 | 8.600 | 8.380 | 8.450 | 167,872 | +0.03(+0.36%) |
Mar 02, 2021 | 8.540 | 8.560 | 8.410 | 8.420 | 271,406 | -0.05(-0.59%) |