Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.988 | 8.002 | 7.976 | 7.994 | 11,537 | +0.05(+0.68%) |
May 27, 2021 | 7.950 | 7.960 | 7.880 | 7.940 | 16,645 | +0.05(+0.67%) |
May 26, 2021 | 7.920 | 7.920 | 7.850 | 7.888 | 35,756 | -0.03(-0.41%) |
May 25, 2021 | 7.880 | 7.990 | 7.870 | 7.920 | 21,937 | +0.10(+1.34%) |
May 24, 2021 | 7.730 | 7.865 | 7.730 | 7.815 | 10,232 | +0.08(+1.10%) |
May 21, 2021 | 7.740 | 7.740 | 7.685 | 7.730 | 8,608 | +0.06(+0.72%) |
May 20, 2021 | 7.610 | 7.700 | 7.610 | 7.675 | 28,045 | +0.01(+0.20%) |
May 19, 2021 | 7.630 | 7.720 | 7.578 | 7.660 | 25,803 | -0.13(-1.67%) |
May 18, 2021 | 7.850 | 7.870 | 7.790 | 7.790 | 12,632 | +0.03(+0.39%) |
May 17, 2021 | 7.805 | 7.805 | 7.710 | 7.760 | 31,224 | -0.16(-2.02%) |
May 14, 2021 | 7.690 | 7.940 | 7.680 | 7.920 | 49,539 | +0.24(+3.13%) |
May 13, 2021 | 7.544 | 7.680 | 7.544 | 7.680 | 56,331 | +0.08(+1.05%) |
May 12, 2021 | 7.680 | 7.770 | 7.590 | 7.600 | 23,022 | -0.21(-2.69%) |
May 11, 2021 | 7.850 | 7.850 | 7.755 | 7.810 | 14,319 | -0.22(-2.74%) |
May 10, 2021 | 8.040 | 8.060 | 8.010 | 8.030 | 14,201 | -0.11(-1.35%) |
May 07, 2021 | 8.106 | 8.160 | 8.015 | 8.140 | 21,696 | +0.11(+1.37%) |
May 06, 2021 | 7.970 | 8.030 | 7.970 | 8.030 | 14,116 | +0.00(+0.00%) |
May 05, 2021 | 8.100 | 8.100 | 8.030 | 8.030 | 9,400 | -0.04(-0.50%) |
May 04, 2021 | 8.260 | 8.260 | 8.044 | 8.070 | 22,693 | -0.04(-0.52%) |
May 03, 2021 | 8.120 | 8.155 | 8.105 | 8.112 | 9,125 | +0.06(+0.71%) |
Apr 30, 2021 | 8.150 | 8.150 | 8.040 | 8.055 | 14,700 | -0.29(-3.42%) |
Apr 29, 2021 | 8.440 | 8.440 | 8.240 | 8.340 | 28,196 | -0.10(-1.13%) |
Apr 28, 2021 | 8.458 | 8.494 | 8.405 | 8.435 | 15,282 | +0.10(+1.14%) |
Apr 27, 2021 | 8.400 | 8.400 | 8.326 | 8.340 | 19,063 | +0.00(+0.06%) |
Apr 26, 2021 | 8.336 | 8.350 | 8.305 | 8.335 | 6,295 | +0.18(+2.14%) |
Apr 23, 2021 | 8.140 | 8.180 | 8.140 | 8.160 | 120,700 | +0.14(+1.75%) |
Apr 22, 2021 | 7.850 | 8.100 | 7.850 | 8.020 | 10,472 | -0.01(-0.06%) |
Apr 21, 2021 | 7.970 | 8.090 | 7.950 | 8.025 | 19,961 | +0.03(+0.31%) |
Apr 20, 2021 | 8.050 | 8.076 | 7.930 | 8.000 | 67,250 | -0.19(-2.26%) |
Apr 19, 2021 | 8.260 | 8.270 | 8.180 | 8.185 | 136,031 | -0.03(-0.35%) |
Apr 16, 2021 | 8.225 | 8.260 | 8.180 | 8.214 | 22,200 | +0.01(+0.17%) |
Apr 15, 2021 | 8.210 | 8.210 | 8.100 | 8.200 | 60,733 | -0.02(-0.24%) |
Apr 14, 2021 | 8.150 | 8.230 | 8.126 | 8.220 | 39,912 | +0.32(+4.05%) |
Apr 13, 2021 | 7.746 | 7.905 | 7.746 | 7.900 | 12,002 | +0.09(+1.15%) |
Apr 12, 2021 | 7.860 | 7.860 | 7.790 | 7.810 | 5,556 | -0.12(-1.58%) |
Apr 09, 2021 | 7.860 | 7.964 | 7.860 | 7.935 | 16,900 | -0.00(-0.01%) |
Apr 08, 2021 | 7.940 | 7.960 | 7.936 | 7.936 | 9,958 | -0.06(-0.70%) |
Apr 07, 2021 | 8.000 | 8.015 | 7.966 | 7.992 | 20,011 | -0.11(-1.39%) |
Apr 06, 2021 | 8.100 | 8.160 | 8.020 | 8.105 | 19,209 | +0.11(+1.31%) |
Apr 05, 2021 | 7.430 | 8.000 | 7.430 | 8.000 | 20,552 | +0.26(+3.36%) |
Apr 01, 2021 | 7.720 | 7.764 | 7.720 | 7.740 | 8,100 | +0.13(+1.65%) |
Mar 31, 2021 | 7.660 | 7.660 | 7.600 | 7.614 | 23,934 | -0.08(-0.99%) |
Mar 30, 2021 | 7.626 | 7.716 | 7.585 | 7.690 | 427,986 | +0.11(+1.50%) |
Mar 29, 2021 | 7.620 | 7.640 | 7.550 | 7.576 | 89,021 | -0.09(-1.23%) |
Mar 26, 2021 | 7.800 | 7.800 | 7.580 | 7.670 | 12,500 | -0.01(-0.13%) |
Mar 25, 2021 | 7.525 | 7.680 | 7.484 | 7.680 | 14,710 | +0.01(+0.13%) |
Mar 24, 2021 | 7.740 | 7.760 | 7.670 | 7.670 | 18,795 | +0.03(+0.33%) |
Mar 23, 2021 | 7.726 | 7.730 | 7.640 | 7.645 | 11,347 | -0.21(-2.61%) |
Mar 22, 2021 | 7.880 | 7.900 | 7.800 | 7.850 | 25,559 | -0.07(-0.88%) |
Mar 19, 2021 | 7.972 | 8.010 | 7.900 | 7.920 | 13,600 | -0.08(-1.00%) |
Mar 18, 2021 | 8.050 | 8.160 | 7.980 | 8.000 | 23,179 | -0.28(-3.38%) |
Mar 17, 2021 | 8.090 | 8.280 | 8.076 | 8.280 | 34,237 | -0.05(-0.55%) |
Mar 16, 2021 | 8.255 | 8.360 | 8.228 | 8.326 | 35,702 | -0.00(-0.05%) |
Mar 15, 2021 | 8.420 | 8.420 | 8.260 | 8.330 | 23,683 | -0.11(-1.30%) |
Mar 12, 2021 | 8.364 | 8.450 | 8.364 | 8.440 | 11,700 | +0.07(+0.84%) |
Mar 11, 2021 | 8.290 | 8.390 | 8.290 | 8.370 | 8,653 | +0.08(+0.97%) |
Mar 10, 2021 | 8.310 | 8.326 | 8.256 | 8.290 | 19,862 | -0.07(-0.84%) |
Mar 09, 2021 | 8.350 | 8.400 | 8.345 | 8.360 | 20,948 | +0.11(+1.33%) |
Mar 08, 2021 | 8.336 | 8.338 | 8.244 | 8.250 | 18,542 | -0.05(-0.60%) |
Mar 05, 2021 | 8.270 | 8.380 | 8.166 | 8.300 | 50,300 | +0.01(+0.12%) |
Mar 04, 2021 | 8.470 | 8.470 | 8.230 | 8.290 | 13,924 | -0.15(-1.78%) |
Mar 03, 2021 | 8.400 | 8.480 | 8.400 | 8.440 | 14,053 | -0.04(-0.47%) |
Mar 02, 2021 | 8.400 | 8.495 | 8.400 | 8.480 | 24,867 | +0.02(+0.24%) |