Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.660 | 8.770 | 8.080 | 8.270 | 24,633 | -0.38(-4.39%) |
May 27, 2021 | 8.590 | 8.760 | 8.330 | 8.650 | 27,638 | +0.12(+1.41%) |
May 26, 2021 | 8.490 | 8.670 | 8.351 | 8.530 | 18,472 | +0.12(+1.43%) |
May 25, 2021 | 8.100 | 8.590 | 8.055 | 8.410 | 47,339 | +0.40(+4.99%) |
May 24, 2021 | 7.890 | 8.100 | 7.890 | 8.010 | 17,438 | +0.12(+1.52%) |
May 21, 2021 | 7.910 | 7.960 | 7.800 | 7.890 | 11,235 | +0.07(+0.90%) |
May 20, 2021 | 7.800 | 7.850 | 7.690 | 7.820 | 15,259 | +0.32(+4.27%) |
May 19, 2021 | 8.130 | 8.130 | 7.230 | 7.500 | 15,861 | +0.01(+0.13%) |
May 18, 2021 | 8.000 | 8.000 | 7.476 | 7.490 | 26,984 | -0.52(-6.49%) |
May 17, 2021 | 7.920 | 8.070 | 7.920 | 8.010 | 13,478 | +0.02(+0.25%) |
May 14, 2021 | 7.430 | 8.150 | 7.430 | 7.990 | 131,570 | +0.42(+5.55%) |
May 13, 2021 | 7.760 | 7.760 | 7.440 | 7.570 | 15,413 | -0.19(-2.45%) |
May 12, 2021 | 8.060 | 8.060 | 7.500 | 7.760 | 22,815 | -0.31(-3.84%) |
May 11, 2021 | 7.030 | 8.200 | 7.030 | 8.070 | 53,325 | +0.90(+12.55%) |
May 10, 2021 | 7.200 | 7.280 | 7.100 | 7.170 | 20,803 | +0.03(+0.42%) |
May 07, 2021 | 7.050 | 7.510 | 7.010 | 7.140 | 32,980 | +0.10(+1.42%) |
May 06, 2021 | 7.060 | 7.130 | 6.990 | 7.040 | 31,065 | -0.08(-1.12%) |
May 05, 2021 | 7.240 | 7.330 | 7.050 | 7.120 | 23,962 | -0.06(-0.84%) |
May 04, 2021 | 7.510 | 7.510 | 7.010 | 7.180 | 24,289 | -0.29(-3.88%) |
May 03, 2021 | 7.165 | 7.630 | 7.165 | 7.470 | 27,342 | +0.56(+8.10%) |
Apr 30, 2021 | 7.000 | 7.125 | 6.870 | 6.910 | 29,800 | -0.14(-1.99%) |
Apr 29, 2021 | 7.040 | 7.240 | 6.950 | 7.050 | 26,856 | +0.08(+1.15%) |
Apr 28, 2021 | 7.100 | 7.130 | 6.880 | 6.970 | 40,746 | -0.17(-2.38%) |
Apr 27, 2021 | 7.050 | 7.260 | 6.980 | 7.140 | 35,097 | +0.05(+0.71%) |
Apr 26, 2021 | 7.080 | 7.259 | 7.030 | 7.090 | 25,591 | -0.07(-0.98%) |
Apr 23, 2021 | 7.090 | 7.300 | 7.050 | 7.160 | 20,500 | +0.07(+0.99%) |
Apr 22, 2021 | 7.100 | 7.180 | 6.995 | 7.090 | 47,303 | -0.01(-0.14%) |
Apr 21, 2021 | 7.000 | 7.190 | 6.920 | 7.100 | 24,077 | +0.10(+1.43%) |
Apr 20, 2021 | 6.920 | 7.140 | 6.920 | 7.000 | 8,390 | +0.01(+0.14%) |
Apr 19, 2021 | 6.990 | 7.046 | 6.990 | 6.990 | 31,700 | +0.01(+0.14%) |
Apr 16, 2021 | 7.090 | 7.098 | 6.900 | 6.980 | 37,800 | +0.00(+0.00%) |
Apr 15, 2021 | 6.900 | 7.160 | 6.900 | 6.980 | 33,681 | +0.11(+1.60%) |
Apr 14, 2021 | 7.040 | 7.050 | 6.870 | 6.870 | 33,493 | -0.22(-3.10%) |
Apr 13, 2021 | 6.920 | 7.170 | 6.910 | 7.090 | 31,008 | +0.18(+2.60%) |
Apr 12, 2021 | 7.050 | 7.050 | 6.910 | 6.910 | 24,611 | -0.11(-1.57%) |
Apr 09, 2021 | 7.170 | 7.265 | 6.960 | 7.020 | 18,400 | -0.07(-0.99%) |
Apr 08, 2021 | 7.160 | 7.160 | 7.080 | 7.090 | 28,477 | -0.02(-0.28%) |
Apr 07, 2021 | 7.190 | 7.330 | 7.090 | 7.110 | 21,195 | -0.09(-1.25%) |
Apr 06, 2021 | 7.190 | 7.426 | 7.150 | 7.200 | 9,130 | -0.05(-0.69%) |
Apr 05, 2021 | 7.240 | 7.350 | 7.090 | 7.250 | 14,176 | +0.02(+0.28%) |
Apr 01, 2021 | 7.190 | 7.340 | 7.090 | 7.230 | 18,500 | -0.03(-0.41%) |
Mar 31, 2021 | 7.340 | 7.470 | 7.210 | 7.260 | 51,886 | +0.00(+0.00%) |
Mar 30, 2021 | 7.510 | 7.600 | 7.220 | 7.260 | 19,376 | -0.27(-3.59%) |
Mar 29, 2021 | 7.680 | 7.680 | 7.470 | 7.530 | 26,654 | -0.20(-2.59%) |
Mar 26, 2021 | 7.850 | 7.935 | 7.530 | 7.730 | 36,000 | -0.17(-2.15%) |
Mar 25, 2021 | 8.050 | 8.050 | 7.850 | 7.900 | 24,723 | -0.11(-1.37%) |
Mar 24, 2021 | 8.110 | 8.607 | 8.000 | 8.010 | 22,390 | -0.11(-1.35%) |
Mar 23, 2021 | 8.445 | 8.445 | 8.030 | 8.120 | 26,001 | -0.18(-2.17%) |
Mar 22, 2021 | 8.280 | 8.610 | 8.130 | 8.300 | 31,338 | +0.02(+0.24%) |
Mar 19, 2021 | 8.610 | 8.760 | 8.200 | 8.280 | 247,100 | -0.32(-3.72%) |
Mar 18, 2021 | 8.600 | 8.739 | 8.580 | 8.600 | 27,490 | -0.03(-0.35%) |
Mar 17, 2021 | 8.690 | 8.720 | 8.520 | 8.630 | 23,183 | +0.02(+0.23%) |
Mar 16, 2021 | 8.710 | 8.740 | 8.570 | 8.610 | 26,450 | -0.14(-1.60%) |
Mar 15, 2021 | 8.600 | 8.750 | 8.420 | 8.750 | 42,825 | +0.13(+1.51%) |
Mar 12, 2021 | 8.900 | 8.938 | 8.600 | 8.620 | 29,000 | -0.29(-3.25%) |
Mar 11, 2021 | 9.030 | 9.030 | 8.649 | 8.910 | 21,180 | +0.02(+0.22%) |
Mar 10, 2021 | 8.500 | 9.000 | 8.460 | 8.890 | 59,847 | +0.47(+5.58%) |
Mar 09, 2021 | 8.450 | 8.600 | 8.320 | 8.420 | 21,200 | -0.02(-0.24%) |
Mar 08, 2021 | 8.530 | 8.530 | 8.330 | 8.440 | 17,067 | -0.02(-0.24%) |
Mar 05, 2021 | 8.320 | 8.570 | 8.255 | 8.460 | 37,800 | +0.19(+2.30%) |
Mar 04, 2021 | 8.630 | 8.720 | 8.130 | 8.270 | 60,364 | -0.54(-6.13%) |
Mar 03, 2021 | 8.810 | 8.920 | 8.735 | 8.810 | 23,772 | +0.04(+0.46%) |
Mar 02, 2021 | 9.070 | 9.070 | 8.770 | 8.770 | 30,664 | -0.15(-1.68%) |