Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.940 | 7.950 | 7.910 | 7.940 | 87,978 | +0.04(+0.51%) |
May 27, 2021 | 7.780 | 8.050 | 7.780 | 7.900 | 161,302 | +0.00(+0.00%) |
May 26, 2021 | 7.830 | 7.940 | 7.830 | 7.900 | 104,837 | +0.09(+1.15%) |
May 25, 2021 | 7.870 | 7.870 | 7.740 | 7.810 | 94,267 | +0.02(+0.26%) |
May 24, 2021 | 7.744 | 7.810 | 7.744 | 7.790 | 161,508 | -0.03(-0.38%) |
May 21, 2021 | 8.010 | 8.010 | 7.820 | 7.820 | 88,816 | -0.10(-1.26%) |
May 20, 2021 | 8.120 | 8.120 | 7.920 | 7.920 | 191,572 | +0.02(+0.25%) |
May 19, 2021 | 7.900 | 8.030 | 7.870 | 7.900 | 98,741 | -0.25(-3.07%) |
May 18, 2021 | 8.149 | 8.160 | 8.100 | 8.150 | 60,575 | +0.09(+1.12%) |
May 17, 2021 | 8.000 | 8.070 | 8.000 | 8.060 | 75,483 | +0.07(+0.87%) |
May 14, 2021 | 8.000 | 8.030 | 7.990 | 7.990 | 126,207 | -0.06(-0.74%) |
May 13, 2021 | 8.000 | 8.080 | 8.000 | 8.050 | 122,412 | -0.01(-0.12%) |
May 12, 2021 | 8.340 | 8.340 | 8.060 | 8.060 | 49,233 | -0.12(-1.47%) |
May 11, 2021 | 8.200 | 8.220 | 8.150 | 8.180 | 88,080 | -0.23(-2.73%) |
May 10, 2021 | 8.380 | 8.410 | 8.380 | 8.410 | 249,381 | +0.15(+1.82%) |
May 07, 2021 | 8.360 | 8.360 | 8.200 | 8.260 | 129,336 | +0.05(+0.61%) |
May 06, 2021 | 8.000 | 8.220 | 8.000 | 8.210 | 57,106 | +0.03(+0.37%) |
May 05, 2021 | 8.180 | 8.210 | 8.130 | 8.180 | 56,681 | +0.04(+0.49%) |
May 04, 2021 | 8.350 | 8.350 | 8.050 | 8.140 | 113,920 | +0.07(+0.87%) |
May 03, 2021 | 8.045 | 8.080 | 8.035 | 8.070 | 45,532 | -0.05(-0.62%) |
Apr 30, 2021 | 8.163 | 8.170 | 8.120 | 8.120 | 61,000 | -0.14(-1.69%) |
Apr 29, 2021 | 8.240 | 8.260 | 8.225 | 8.260 | 31,367 | +0.11(+1.35%) |
Apr 28, 2021 | 8.320 | 8.320 | 8.120 | 8.150 | 61,853 | -0.04(-0.49%) |
Apr 27, 2021 | 8.090 | 8.210 | 8.090 | 8.190 | 58,429 | -0.01(-0.12%) |
Apr 26, 2021 | 8.260 | 8.260 | 8.190 | 8.200 | 83,097 | -0.03(-0.36%) |
Apr 23, 2021 | 8.360 | 8.360 | 8.160 | 8.230 | 86,900 | +0.04(+0.55%) |
Apr 22, 2021 | 8.130 | 8.400 | 8.130 | 8.185 | 116,690 | +0.01(+0.06%) |
Apr 21, 2021 | 8.140 | 8.180 | 8.140 | 8.180 | 86,033 | -0.08(-0.97%) |
Apr 20, 2021 | 8.445 | 8.445 | 8.240 | 8.260 | 219,860 | +0.05(+0.61%) |
Apr 19, 2021 | 8.170 | 8.250 | 8.170 | 8.210 | 93,780 | +0.02(+0.24%) |
Apr 16, 2021 | 8.290 | 8.290 | 8.130 | 8.190 | 333,400 | +0.06(+0.74%) |
Apr 15, 2021 | 8.145 | 8.165 | 8.130 | 8.130 | 106,185 | +0.04(+0.49%) |
Apr 14, 2021 | 8.080 | 8.120 | 8.060 | 8.090 | 141,735 | +0.06(+0.81%) |
Apr 13, 2021 | 8.010 | 8.050 | 8.000 | 8.025 | 72,100 | +0.08(+1.01%) |
Apr 12, 2021 | 8.005 | 8.005 | 7.900 | 7.945 | 94,841 | -0.12(-1.55%) |
Apr 09, 2021 | 8.065 | 8.140 | 8.050 | 8.070 | 145,700 | -0.06(-0.74%) |
Apr 08, 2021 | 8.100 | 8.140 | 8.100 | 8.130 | 54,624 | +0.20(+2.52%) |
Apr 07, 2021 | 7.970 | 8.000 | 7.890 | 7.930 | 139,461 | -0.08(-1.00%) |
Apr 06, 2021 | 8.050 | 8.060 | 7.990 | 8.010 | 129,843 | +0.00(+0.06%) |
Apr 05, 2021 | 7.990 | 8.010 | 7.970 | 8.005 | 71,536 | +0.01(+0.06%) |
Apr 01, 2021 | 8.010 | 8.020 | 7.930 | 8.000 | 93,600 | +0.03(+0.38%) |
Mar 31, 2021 | 7.950 | 8.000 | 7.920 | 7.970 | 47,119 | -0.01(-0.09%) |
Mar 30, 2021 | 7.940 | 8.000 | 7.940 | 7.977 | 126,286 | -0.01(-0.16%) |
Mar 29, 2021 | 8.110 | 8.110 | 7.940 | 7.990 | 51,984 | +0.09(+1.14%) |
Mar 26, 2021 | 7.785 | 7.900 | 7.785 | 7.900 | 92,900 | +0.11(+1.41%) |
Mar 25, 2021 | 7.760 | 7.910 | 7.730 | 7.790 | 116,625 | -0.01(-0.13%) |
Mar 24, 2021 | 7.810 | 7.880 | 7.800 | 7.800 | 272,018 | -0.19(-2.38%) |
Mar 23, 2021 | 7.940 | 8.120 | 7.940 | 7.990 | 267,278 | -0.05(-0.62%) |
Mar 22, 2021 | 7.992 | 8.060 | 7.990 | 8.040 | 135,211 | +0.32(+4.15%) |
Mar 19, 2021 | 7.855 | 7.855 | 7.633 | 7.720 | 203,900 | -0.23(-2.83%) |
Mar 18, 2021 | 8.050 | 8.160 | 7.930 | 7.945 | 169,658 | -0.00(-0.06%) |
Mar 17, 2021 | 8.160 | 8.160 | 7.910 | 7.950 | 93,306 | -0.06(-0.75%) |
Mar 16, 2021 | 8.100 | 8.160 | 7.970 | 8.010 | 417,031 | -0.08(-1.04%) |
Mar 15, 2021 | 7.980 | 8.160 | 7.980 | 8.094 | 62,869 | +0.27(+3.50%) |
Mar 12, 2021 | 7.790 | 7.970 | 7.790 | 7.820 | 109,000 | -0.07(-0.89%) |
Mar 11, 2021 | 7.890 | 7.890 | 7.840 | 7.890 | 133,991 | +0.00(+0.00%) |
Mar 10, 2021 | 8.000 | 8.000 | 7.850 | 7.890 | 124,530 | -0.21(-2.59%) |
Mar 09, 2021 | 8.000 | 8.170 | 8.000 | 8.100 | 207,626 | +0.35(+4.52%) |
Mar 08, 2021 | 7.740 | 7.820 | 7.660 | 7.750 | 120,013 | +0.13(+1.71%) |
Mar 05, 2021 | 7.585 | 7.640 | 7.550 | 7.620 | 334,400 | +0.12(+1.55%) |
Mar 04, 2021 | 7.470 | 7.640 | 7.460 | 7.504 | 376,135 | +0.06(+0.86%) |
Mar 03, 2021 | 7.450 | 7.510 | 7.380 | 7.440 | 191,469 | +0.02(+0.27%) |
Mar 02, 2021 | 7.410 | 7.450 | 7.360 | 7.420 | 312,531 | -0.10(-1.33%) |