Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.800 | 8.805 | 8.740 | 8.740 | 2,372 | -0.14(-1.58%) |
May 26, 2021 | 8.880 | 8.880 | 8.880 | 71 | +0.04(+0.40%) | |
May 25, 2021 | 8.850 | 8.850 | 8.840 | 8.845 | 3,543 | +0.09(+0.97%) |
May 24, 2021 | 8.770 | 8.770 | 8.760 | 8.760 | 490 | -0.03(-0.34%) |
May 21, 2021 | 8.805 | 8.805 | 8.790 | 8.790 | 419 | +0.00(+0.00%) |
May 20, 2021 | 8.790 | 8.810 | 8.790 | 8.790 | 48,504 | +0.17(+2.03%) |
May 19, 2021 | 8.615 | 8.615 | 8.615 | 8.615 | 4,100 | -0.13(-1.51%) |
May 18, 2021 | 8.747 | 8.747 | 8.747 | 8.747 | 100 | -0.02(-0.26%) |
May 17, 2021 | 8.832 | 8.900 | 8.770 | 8.770 | 1,298 | -0.02(-0.23%) |
May 14, 2021 | 8.900 | 8.900 | 8.790 | 8.790 | 3,315 | +0.14(+1.62%) |
May 13, 2021 | 8.800 | 8.800 | 8.650 | 8.650 | 445 | -0.16(-1.82%) |
May 12, 2021 | 8.810 | 8.810 | 8.650 | 8.810 | 1,521 | +0.07(+0.84%) |
May 11, 2021 | 8.585 | 8.737 | 8.500 | 8.737 | 833 | +0.23(+2.67%) |
May 10, 2021 | 8.510 | 8.510 | 8.510 | 8.510 | 200 | +0.18(+2.16%) |
May 07, 2021 | 8.470 | 8.470 | 8.330 | 8.330 | 1,293 | -0.03(-0.39%) |
May 06, 2021 | 8.240 | 8.640 | 8.240 | 8.363 | 914 | -0.21(-2.42%) |
May 05, 2021 | 8.310 | 8.570 | 8.310 | 8.570 | 1,068 | -0.09(-1.10%) |
May 04, 2021 | 8.430 | 8.665 | 8.430 | 8.665 | 1,703 | +0.16(+1.94%) |
May 03, 2021 | 8.500 | 8.500 | 8.500 | 8.500 | 2,033 | +0.06(+0.71%) |
Apr 30, 2021 | 8.580 | 8.670 | 8.440 | 8.440 | 3,100 | -0.11(-1.29%) |
Apr 29, 2021 | 8.550 | 8.550 | 8.550 | 8.550 | 13,249 | +0.15(+1.82%) |
Apr 28, 2021 | 8.450 | 8.465 | 8.375 | 8.398 | 6,501 | -0.05(-0.62%) |
Apr 27, 2021 | 8.450 | 8.450 | 8.450 | 8.450 | 5,019 | +0.10(+1.20%) |
Apr 26, 2021 | 8.405 | 8.405 | 8.350 | 8.350 | 701 | -0.01(-0.14%) |
Apr 23, 2021 | 8.360 | 8.385 | 8.310 | 8.362 | 11,700 | +0.34(+4.29%) |
Apr 22, 2021 | 8.400 | 8.400 | 8.018 | 8.018 | 21,657 | -0.25(-3.05%) |
Apr 20, 2021 | 8.270 | 8.270 | 8.270 | 0 | -0.09(-1.08%) | |
Apr 19, 2021 | 8.230 | 8.360 | 8.230 | 8.360 | 1,863 | +0.04(+0.48%) |
Apr 16, 2021 | 8.380 | 8.380 | 8.320 | 8.320 | 900 | +0.07(+0.85%) |
Apr 15, 2021 | 8.215 | 8.250 | 8.215 | 8.250 | 249 | -0.04(-0.42%) |
Apr 14, 2021 | 8.285 | 8.285 | 8.285 | 8.285 | 587 | +0.04(+0.55%) |
Apr 13, 2021 | 8.290 | 8.320 | 8.180 | 8.240 | 15,351 | +0.13(+1.60%) |
Apr 12, 2021 | 8.085 | 8.110 | 8.085 | 8.110 | 1,150 | +0.00(+0.00%) |
Apr 09, 2021 | 8.000 | 8.110 | 8.000 | 8.110 | 19,500 | +0.21(+2.60%) |
Apr 08, 2021 | 7.905 | 7.905 | 7.905 | 165 | +0.00(+0.00%) | |
Apr 07, 2021 | 7.905 | 7.905 | 7.905 | 7.905 | 430 | -0.10(-1.19%) |
Apr 06, 2021 | 8.000 | 8.000 | 8.000 | 8.000 | 4,070 | +0.00(+0.00%) |
Apr 05, 2021 | 8.000 | 8.000 | 8.000 | 15 | +0.00(+0.00%) | |
Apr 01, 2021 | 7.985 | 8.100 | 7.985 | 8.000 | 700 | +0.07(+0.88%) |
Mar 31, 2021 | 8.080 | 8.080 | 7.930 | 7.930 | 1,015 | -0.07(-0.88%) |
Mar 30, 2021 | 8.110 | 8.110 | 7.990 | 8.000 | 7,440 | +0.00(+0.00%) |
Mar 29, 2021 | 7.930 | 8.000 | 7.930 | 8.000 | 2,112 | -0.09(-1.11%) |
Mar 26, 2021 | 7.939 | 8.090 | 7.939 | 8.090 | 14,000 | +0.18(+2.28%) |
Mar 25, 2021 | 7.910 | 7.910 | 7.910 | 7.910 | 142 | -0.03(-0.38%) |
Mar 24, 2021 | 7.930 | 8.049 | 7.790 | 7.940 | 30,618 | +0.01(+0.13%) |
Mar 23, 2021 | 7.930 | 7.930 | 7.930 | 7.930 | 411 | -0.01(-0.13%) |
Mar 22, 2021 | 7.850 | 7.940 | 7.735 | 7.940 | 8,799 | +0.12(+1.47%) |
Mar 19, 2021 | 7.760 | 7.860 | 7.760 | 7.825 | 4,700 | -0.04(-0.55%) |
Mar 18, 2021 | 7.890 | 7.940 | 7.760 | 7.868 | 30,734 | -0.02(-0.28%) |
Mar 17, 2021 | 7.890 | 7.890 | 7.890 | 7.890 | 699 | +0.06(+0.77%) |
Mar 16, 2021 | 7.896 | 7.896 | 7.830 | 7.830 | 3,094 | +0.11(+1.48%) |
Mar 15, 2021 | 7.630 | 7.920 | 7.630 | 7.716 | 5,620 | +0.13(+1.66%) |
Mar 12, 2021 | 7.820 | 7.902 | 7.590 | 7.590 | 93,200 | -0.23(-2.91%) |
Mar 11, 2021 | 7.750 | 7.817 | 7.750 | 7.817 | 10,780 | +0.22(+2.86%) |
Mar 10, 2021 | 7.600 | 7.600 | 7.598 | 7.600 | 2,319 | -0.04(-0.56%) |
Mar 09, 2021 | 7.500 | 7.810 | 7.500 | 7.643 | 5,677 | +0.29(+3.96%) |
Mar 08, 2021 | 7.352 | 7.352 | 7.352 | 7.352 | 758 | -0.20(-2.69%) |
Mar 05, 2021 | 7.555 | 7.555 | 7.555 | 7 | +0.00(+0.00%) | |
Mar 04, 2021 | 7.555 | 7.555 | 7.555 | 7.555 | 137 | -0.04(-0.59%) |
Mar 03, 2021 | 7.600 | 7.600 | 7.600 | 7.600 | 267 | -0.13(-1.68%) |
Mar 02, 2021 | 7.730 | 7.730 | 7.673 | 7.730 | 462 | +0.14(+1.84%) |