Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.060 | 8.200 | 8.050 | 8.100 | 70,040 | +0.05(+0.62%) |
May 27, 2021 | 8.010 | 8.150 | 7.960 | 8.050 | 33,527 | +0.09(+1.13%) |
May 26, 2021 | 8.030 | 8.035 | 7.900 | 7.960 | 30,951 | -0.01(-0.18%) |
May 25, 2021 | 8.017 | 8.120 | 7.930 | 7.974 | 24,226 | -0.05(-0.57%) |
May 24, 2021 | 8.100 | 8.130 | 8.020 | 8.020 | 11,780 | -0.06(-0.74%) |
May 21, 2021 | 8.090 | 8.150 | 8.050 | 8.080 | 12,136 | -0.05(-0.62%) |
May 20, 2021 | 8.130 | 8.150 | 8.010 | 8.130 | 10,087 | +0.05(+0.62%) |
May 19, 2021 | 8.200 | 8.240 | 8.050 | 8.080 | 13,800 | -0.06(-0.74%) |
May 18, 2021 | 8.123 | 8.165 | 8.080 | 8.140 | 15,673 | +0.02(+0.25%) |
May 17, 2021 | 8.110 | 8.200 | 8.080 | 8.120 | 24,292 | -0.03(-0.37%) |
May 14, 2021 | 8.210 | 8.210 | 8.100 | 8.150 | 13,553 | +0.03(+0.37%) |
May 13, 2021 | 7.840 | 8.640 | 7.750 | 8.120 | 263,126 | +0.41(+5.32%) |
May 12, 2021 | 7.760 | 7.860 | 7.650 | 7.710 | 109,622 | -0.07(-0.90%) |
May 11, 2021 | 7.350 | 7.900 | 7.320 | 7.780 | 69,952 | +0.38(+5.14%) |
May 10, 2021 | 7.480 | 7.480 | 7.320 | 7.400 | 46,743 | +0.11(+1.51%) |
May 07, 2021 | 7.200 | 7.380 | 7.200 | 7.290 | 32,847 | +0.05(+0.69%) |
May 06, 2021 | 7.261 | 7.280 | 7.230 | 7.240 | 12,300 | -0.04(-0.55%) |
May 05, 2021 | 7.285 | 7.330 | 7.240 | 7.280 | 10,229 | -0.02(-0.27%) |
May 04, 2021 | 7.300 | 7.330 | 7.232 | 7.300 | 12,008 | +0.02(+0.27%) |
May 03, 2021 | 7.330 | 7.330 | 7.200 | 7.280 | 10,624 | -0.05(-0.68%) |
Apr 30, 2021 | 7.300 | 7.330 | 7.240 | 7.330 | 8,100 | -0.03(-0.41%) |
Apr 29, 2021 | 7.170 | 7.380 | 7.150 | 7.360 | 29,266 | +0.22(+3.08%) |
Apr 28, 2021 | 7.120 | 7.150 | 7.108 | 7.140 | 28,736 | +0.01(+0.14%) |
Apr 27, 2021 | 7.140 | 7.165 | 7.110 | 7.130 | 15,892 | -0.04(-0.56%) |
Apr 26, 2021 | 7.170 | 7.170 | 7.101 | 7.170 | 19,833 | +0.00(+0.00%) |
Apr 23, 2021 | 7.100 | 7.200 | 7.100 | 7.170 | 8,500 | +0.05(+0.70%) |
Apr 22, 2021 | 7.240 | 7.300 | 7.060 | 7.120 | 55,812 | -0.15(-2.06%) |
Apr 21, 2021 | 7.300 | 7.300 | 7.160 | 7.270 | 18,720 | -0.02(-0.27%) |
Apr 20, 2021 | 7.240 | 7.300 | 7.190 | 7.290 | 13,661 | +0.07(+0.97%) |
Apr 19, 2021 | 7.320 | 7.400 | 7.160 | 7.220 | 17,783 | -0.08(-1.10%) |
Apr 16, 2021 | 7.430 | 7.450 | 7.260 | 7.300 | 33,700 | +0.00(+0.00%) |
Apr 15, 2021 | 7.290 | 7.350 | 7.260 | 7.300 | 19,487 | +0.02(+0.27%) |
Apr 14, 2021 | 7.220 | 7.330 | 7.220 | 7.280 | 22,191 | +0.00(+0.00%) |
Apr 13, 2021 | 7.340 | 7.340 | 7.220 | 7.280 | 56,196 | +0.00(+0.00%) |
Apr 12, 2021 | 7.400 | 7.410 | 7.260 | 7.280 | 47,305 | -0.13(-1.75%) |
Apr 09, 2021 | 7.500 | 7.500 | 7.360 | 7.410 | 54,900 | -0.09(-1.20%) |
Apr 08, 2021 | 7.480 | 7.500 | 7.270 | 7.500 | 17,776 | +0.07(+0.94%) |
Apr 07, 2021 | 7.490 | 7.500 | 7.400 | 7.430 | 22,236 | -0.07(-0.93%) |
Apr 06, 2021 | 7.500 | 7.500 | 7.470 | 7.500 | 19,624 | +0.00(+0.00%) |
Apr 05, 2021 | 7.280 | 7.500 | 7.280 | 7.500 | 98,328 | +0.33(+4.60%) |
Apr 01, 2021 | 7.380 | 7.500 | 7.150 | 7.170 | 118,400 | -0.23(-3.11%) |
Mar 31, 2021 | 7.420 | 7.440 | 7.360 | 7.400 | 16,783 | -0.04(-0.54%) |
Mar 30, 2021 | 7.350 | 7.450 | 7.350 | 7.440 | 14,362 | +0.14(+1.92%) |
Mar 29, 2021 | 7.380 | 7.440 | 7.280 | 7.300 | 24,150 | -0.07(-0.95%) |
Mar 26, 2021 | 7.420 | 7.507 | 7.350 | 7.370 | 24,700 | +0.02(+0.27%) |
Mar 25, 2021 | 7.350 | 7.420 | 7.260 | 7.350 | 55,900 | -0.02(-0.27%) |
Mar 24, 2021 | 7.400 | 7.550 | 7.360 | 7.370 | 59,899 | -0.02(-0.27%) |
Mar 23, 2021 | 7.470 | 7.480 | 7.320 | 7.390 | 39,985 | -0.01(-0.14%) |
Mar 22, 2021 | 7.490 | 7.490 | 7.350 | 7.400 | 44,704 | -0.07(-0.94%) |
Mar 19, 2021 | 7.490 | 7.550 | 7.423 | 7.470 | 43,400 | -0.04(-0.53%) |
Mar 18, 2021 | 7.530 | 7.600 | 7.410 | 7.510 | 45,911 | -0.05(-0.66%) |
Mar 17, 2021 | 7.520 | 7.650 | 7.440 | 7.560 | 154,682 | +0.08(+1.07%) |
Mar 16, 2021 | 7.400 | 7.500 | 7.350 | 7.480 | 153,088 | +0.08(+1.08%) |
Mar 15, 2021 | 7.340 | 7.450 | 7.300 | 7.400 | 89,782 | +0.10(+1.37%) |
Mar 12, 2021 | 7.350 | 7.350 | 7.280 | 7.300 | 39,800 | -0.03(-0.41%) |
Mar 11, 2021 | 7.370 | 7.370 | 7.280 | 7.330 | 60,789 | +0.08(+1.10%) |
Mar 10, 2021 | 7.360 | 7.410 | 7.180 | 7.250 | 23,149 | -0.08(-1.09%) |
Mar 09, 2021 | 7.210 | 7.410 | 7.080 | 7.330 | 42,865 | +0.11(+1.52%) |
Mar 08, 2021 | 7.200 | 7.280 | 7.160 | 7.220 | 22,871 | +0.06(+0.84%) |
Mar 05, 2021 | 7.320 | 7.320 | 7.041 | 7.160 | 34,300 | -0.04(-0.53%) |
Mar 04, 2021 | 7.320 | 7.350 | 7.150 | 7.198 | 45,661 | -0.12(-1.67%) |
Mar 03, 2021 | 7.380 | 7.408 | 7.310 | 7.320 | 45,591 | -0.06(-0.80%) |
Mar 02, 2021 | 7.420 | 7.420 | 7.300 | 7.379 | 30,400 | -0.04(-0.55%) |