Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.300 | 8.580 | 8.210 | 8.230 | 415,896 | +0.02(+0.24%) |
May 27, 2021 | 8.080 | 8.320 | 8.010 | 8.210 | 513,849 | +0.17(+2.11%) |
May 26, 2021 | 7.750 | 8.090 | 7.700 | 8.040 | 469,597 | +0.33(+4.28%) |
May 25, 2021 | 7.910 | 7.990 | 7.700 | 7.710 | 509,009 | -0.14(-1.78%) |
May 24, 2021 | 8.100 | 8.160 | 7.825 | 7.850 | 581,068 | -0.21(-2.61%) |
May 21, 2021 | 7.980 | 8.230 | 7.910 | 8.060 | 588,497 | +0.17(+2.15%) |
May 20, 2021 | 7.780 | 8.150 | 7.780 | 7.890 | 657,789 | +0.11(+1.41%) |
May 19, 2021 | 7.620 | 7.820 | 7.530 | 7.780 | 343,610 | +0.00(+0.00%) |
May 18, 2021 | 7.790 | 8.040 | 7.730 | 7.780 | 405,734 | +0.00(+0.00%) |
May 17, 2021 | 7.470 | 7.910 | 7.360 | 7.780 | 535,472 | +0.31(+4.15%) |
May 14, 2021 | 7.240 | 7.525 | 7.110 | 7.470 | 430,128 | +0.30(+4.18%) |
May 13, 2021 | 7.080 | 7.470 | 7.041 | 7.170 | 717,834 | +0.04(+0.56%) |
May 12, 2021 | 7.200 | 7.380 | 7.040 | 7.130 | 783,390 | -0.22(-2.99%) |
May 11, 2021 | 7.300 | 7.600 | 7.110 | 7.350 | 683,316 | -0.18(-2.39%) |
May 10, 2021 | 7.570 | 7.675 | 7.250 | 7.530 | 873,386 | -0.05(-0.66%) |
May 07, 2021 | 7.160 | 7.900 | 6.810 | 7.580 | 1,067,095 | +0.36(+4.99%) |
May 06, 2021 | 7.000 | 7.240 | 6.750 | 7.220 | 989,640 | +0.17(+2.41%) |
May 05, 2021 | 7.360 | 7.400 | 7.000 | 7.050 | 640,180 | -0.21(-2.89%) |
May 04, 2021 | 7.190 | 7.330 | 6.870 | 7.260 | 903,274 | -0.04(-0.55%) |
May 03, 2021 | 7.490 | 7.550 | 7.220 | 7.300 | 852,584 | -0.11(-1.48%) |
Apr 30, 2021 | 7.810 | 7.828 | 7.400 | 7.410 | 1,011,300 | -0.50(-6.32%) |
Apr 29, 2021 | 8.260 | 8.260 | 7.810 | 7.910 | 480,099 | -0.29(-3.54%) |
Apr 28, 2021 | 8.090 | 8.240 | 7.980 | 8.200 | 261,108 | +0.07(+0.86%) |
Apr 27, 2021 | 8.290 | 8.290 | 8.100 | 8.130 | 360,102 | -0.15(-1.81%) |
Apr 26, 2021 | 8.290 | 8.460 | 8.170 | 8.280 | 511,322 | +0.01(+0.12%) |
Apr 23, 2021 | 8.080 | 8.310 | 7.990 | 8.270 | 489,000 | +0.26(+3.25%) |
Apr 22, 2021 | 7.900 | 8.090 | 7.810 | 8.010 | 427,600 | +0.09(+1.14%) |
Apr 21, 2021 | 7.550 | 7.930 | 7.450 | 7.920 | 385,469 | +0.34(+4.49%) |
Apr 20, 2021 | 7.670 | 7.710 | 7.395 | 7.580 | 633,156 | -0.14(-1.81%) |
Apr 19, 2021 | 7.880 | 8.020 | 7.590 | 7.720 | 544,302 | -0.17(-2.15%) |
Apr 16, 2021 | 7.900 | 7.955 | 7.680 | 7.890 | 432,600 | +0.01(+0.13%) |
Apr 15, 2021 | 8.350 | 8.350 | 7.800 | 7.880 | 696,362 | -0.41(-4.95%) |
Apr 14, 2021 | 8.220 | 8.530 | 8.100 | 8.290 | 341,778 | +0.07(+0.85%) |
Apr 13, 2021 | 8.240 | 8.390 | 8.110 | 8.220 | 649,883 | -0.05(-0.60%) |
Apr 12, 2021 | 8.410 | 8.450 | 8.170 | 8.270 | 342,402 | -0.17(-2.01%) |
Apr 09, 2021 | 8.320 | 8.510 | 8.270 | 8.440 | 350,800 | +0.03(+0.36%) |
Apr 08, 2021 | 8.520 | 8.520 | 8.280 | 8.410 | 301,849 | -0.07(-0.83%) |
Apr 07, 2021 | 8.450 | 8.600 | 8.310 | 8.480 | 382,560 | +0.01(+0.12%) |
Apr 06, 2021 | 8.640 | 8.740 | 8.450 | 8.470 | 439,614 | -0.22(-2.53%) |
Apr 05, 2021 | 8.920 | 8.930 | 8.420 | 8.690 | 1,358,976 | -0.13(-1.47%) |
Apr 01, 2021 | 8.320 | 8.880 | 8.320 | 8.820 | 618,000 | +0.46(+5.50%) |
Mar 31, 2021 | 8.060 | 8.430 | 7.990 | 8.360 | 480,110 | +0.39(+4.89%) |
Mar 30, 2021 | 7.940 | 8.020 | 7.790 | 7.970 | 472,621 | -0.04(-0.50%) |
Mar 29, 2021 | 8.290 | 8.410 | 7.960 | 8.010 | 686,435 | -0.28(-3.38%) |
Mar 26, 2021 | 7.880 | 8.290 | 7.880 | 8.290 | 511,200 | +0.45(+5.74%) |
Mar 25, 2021 | 7.680 | 7.980 | 7.530 | 7.840 | 496,639 | +0.14(+1.82%) |
Mar 24, 2021 | 8.230 | 8.260 | 7.690 | 7.700 | 924,333 | -0.39(-4.82%) |
Mar 23, 2021 | 8.350 | 8.450 | 8.050 | 8.090 | 642,392 | -0.39(-4.60%) |
Mar 22, 2021 | 8.510 | 8.660 | 8.370 | 8.480 | 529,020 | +0.00(+0.00%) |
Mar 19, 2021 | 8.490 | 8.620 | 8.340 | 8.480 | 1,006,700 | +0.11(+1.31%) |
Mar 18, 2021 | 8.740 | 9.020 | 8.270 | 8.370 | 582,979 | -0.40(-4.56%) |
Mar 17, 2021 | 8.740 | 8.850 | 8.560 | 8.770 | 555,353 | -0.13(-1.46%) |
Mar 16, 2021 | 9.020 | 9.220 | 8.770 | 8.900 | 707,081 | -0.14(-1.55%) |
Mar 15, 2021 | 8.950 | 9.110 | 8.860 | 9.040 | 595,708 | +0.09(+1.01%) |
Mar 12, 2021 | 8.800 | 9.055 | 8.710 | 8.950 | 516,300 | +0.10(+1.13%) |
Mar 11, 2021 | 8.600 | 8.990 | 8.570 | 8.850 | 646,405 | +0.38(+4.49%) |
Mar 10, 2021 | 8.740 | 8.870 | 8.350 | 8.470 | 821,943 | +0.02(+0.24%) |
Mar 09, 2021 | 7.970 | 8.550 | 7.940 | 8.450 | 810,645 | +0.69(+8.89%) |
Mar 08, 2021 | 8.060 | 8.230 | 7.750 | 7.760 | 627,299 | -0.29(-3.54%) |
Mar 05, 2021 | 7.960 | 8.100 | 7.330 | 8.045 | 1,237,300 | +0.05(+0.69%) |
Mar 04, 2021 | 8.350 | 8.630 | 7.700 | 7.990 | 1,233,086 | -0.37(-4.43%) |
Mar 03, 2021 | 8.670 | 8.790 | 8.350 | 8.360 | 1,040,962 | -0.27(-3.13%) |
Mar 02, 2021 | 8.700 | 8.840 | 8.380 | 8.630 | 1,585,479 | -0.39(-4.32%) |