Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 8.099 | 8.099 | 8.099 | 270 | +0.20(+2.52%) | |
May 26, 2021 | 7.887 | 7.900 | 7.887 | 7.900 | 3,139 | +0.07(+0.89%) |
May 21, 2021 | 7.830 | 7.830 | 7.830 | 0 | -0.06(-0.80%) | |
May 20, 2021 | 7.860 | 7.893 | 7.860 | 7.893 | 530 | +0.14(+1.85%) |
May 19, 2021 | 7.750 | 7.750 | 7.750 | 7.750 | 559 | -0.15(-1.90%) |
May 18, 2021 | 8.010 | 8.010 | 7.900 | 7.900 | 297 | +0.20(+2.60%) |
May 14, 2021 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
May 13, 2021 | 7.830 | 7.830 | 7.700 | 7.700 | 7,900 | -0.10(-1.35%) |
May 12, 2021 | 7.900 | 7.905 | 7.805 | 7.805 | 9,346 | -0.22(-2.74%) |
May 11, 2021 | 8.025 | 8.105 | 8.025 | 8.025 | 760 | +0.10(+1.20%) |
May 10, 2021 | 7.930 | 7.930 | 7.930 | 7.930 | 150 | -0.04(-0.47%) |
May 07, 2021 | 7.967 | 8.000 | 7.967 | 7.967 | 1,826 | +0.12(+1.49%) |
May 06, 2021 | 7.910 | 7.910 | 7.850 | 7.850 | 270 | -0.04(-0.51%) |
May 05, 2021 | 7.660 | 7.890 | 7.660 | 7.890 | 1,056 | +0.07(+0.90%) |
May 04, 2021 | 7.800 | 7.880 | 7.800 | 7.820 | 2,181 | -0.15(-1.88%) |
May 03, 2021 | 7.710 | 8.055 | 7.710 | 7.970 | 2,207 | -0.19(-2.33%) |
Apr 30, 2021 | 8.160 | 8.160 | 8.160 | 206 | +0.00(+0.00%) | |
Apr 29, 2021 | 8.160 | 8.160 | 8.160 | 8.160 | 422 | -0.14(-1.69%) |
Apr 28, 2021 | 8.230 | 8.300 | 8.070 | 8.300 | 1,065 | +0.11(+1.34%) |
Apr 27, 2021 | 8.190 | 8.190 | 8.190 | 8.190 | 265 | +0.25(+3.15%) |
Apr 26, 2021 | 7.940 | 7.940 | 7.940 | 5 | +0.00(+0.00%) | |
Apr 23, 2021 | 7.940 | 7.940 | 7.940 | 3 | +0.00(+0.00%) | |
Apr 22, 2021 | 8.150 | 8.150 | 7.940 | 7.940 | 704 | -0.06(-0.75%) |
Apr 21, 2021 | 8.000 | 8.000 | 8.000 | 8.000 | 180 | -0.26(-3.15%) |
Apr 20, 2021 | 8.260 | 8.260 | 8.260 | 99 | +0.00(+0.00%) | |
Apr 19, 2021 | 8.190 | 8.290 | 8.190 | 8.260 | 1,272 | +0.16(+2.04%) |
Apr 16, 2021 | 8.150 | 8.150 | 8.095 | 8.095 | 800 | -0.07(-0.92%) |
Apr 15, 2021 | 8.110 | 8.170 | 8.110 | 8.170 | 246 | +0.00(+0.00%) |
Apr 14, 2021 | 8.170 | 8.170 | 8.170 | 8.170 | 181 | +0.08(+0.99%) |
Apr 13, 2021 | 8.090 | 8.090 | 8.090 | 8.090 | 520 | +0.09(+1.12%) |
Apr 09, 2021 | 8.000 | 8.000 | 8.000 | 0 | -0.14(-1.72%) | |
Apr 08, 2021 | 8.100 | 8.140 | 8.100 | 8.140 | 3,839 | +0.10(+1.24%) |
Apr 07, 2021 | 8.040 | 8.040 | 8.040 | 8.040 | 141 | -0.13(-1.59%) |
Apr 06, 2021 | 8.175 | 8.175 | 8.170 | 8.170 | 1,582 | +0.02(+0.26%) |
Apr 05, 2021 | 8.130 | 8.160 | 8.130 | 8.149 | 1,051 | +0.12(+1.55%) |
Apr 01, 2021 | 8.025 | 8.025 | 8.025 | 8.025 | 200 | +0.12(+1.58%) |
Mar 31, 2021 | 7.900 | 7.900 | 7.900 | 25 | +0.00(+0.00%) | |
Mar 30, 2021 | 7.770 | 7.900 | 7.770 | 7.900 | 359 | +0.13(+1.67%) |
Mar 29, 2021 | 7.945 | 7.945 | 7.740 | 7.770 | 3,751 | +0.00(+0.00%) |
Mar 26, 2021 | 7.780 | 7.780 | 7.770 | 7.770 | 600 | +0.10(+1.30%) |
Mar 25, 2021 | 7.670 | 7.670 | 7.670 | 7.670 | 185 | -0.03(-0.39%) |
Mar 24, 2021 | 7.741 | 7.840 | 7.700 | 7.700 | 2,604 | +0.05(+0.65%) |
Mar 23, 2021 | 7.650 | 7.650 | 7.450 | 7.650 | 2,088 | +0.07(+0.92%) |
Mar 22, 2021 | 7.580 | 7.580 | 7.580 | 257 | +0.00(+0.00%) | |
Mar 19, 2021 | 7.580 | 7.580 | 7.580 | 1 | +0.00(+0.00%) | |
Mar 18, 2021 | 7.630 | 7.680 | 7.580 | 7.580 | 2,061 | -0.01(-0.13%) |
Mar 17, 2021 | 7.590 | 7.590 | 7.588 | 7.590 | 529 | -0.05(-0.72%) |
Mar 16, 2021 | 7.645 | 7.645 | 7.645 | 7.645 | 552 | +0.03(+0.46%) |
Mar 15, 2021 | 7.990 | 7.990 | 7.610 | 7.610 | 1,283 | -0.05(-0.68%) |
Mar 12, 2021 | 8.000 | 8.000 | 7.662 | 7.662 | 1,100 | -0.12(-1.50%) |
Mar 11, 2021 | 7.779 | 7.779 | 7.779 | 7.779 | 536 | -0.02(-0.27%) |
Mar 10, 2021 | 7.800 | 7.800 | 7.800 | 1 | +0.00(+0.00%) | |
Mar 09, 2021 | 7.810 | 7.810 | 7.800 | 7.800 | 558 | -0.06(-0.76%) |
Mar 08, 2021 | 7.850 | 7.860 | 7.680 | 7.860 | 958 | +0.12(+1.52%) |
Mar 05, 2021 | 7.660 | 7.742 | 7.660 | 7.742 | 400 | +0.12(+1.60%) |
Mar 04, 2021 | 7.700 | 7.770 | 7.620 | 7.620 | 411 | +0.01(+0.13%) |
Mar 03, 2021 | 7.610 | 7.610 | 7.610 | 7.610 | 168 | -0.08(-1.01%) |
Mar 02, 2021 | 7.560 | 7.688 | 7.560 | 7.688 | 846 | +0.17(+2.23%) |