Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 8.380 | 8.600 | 8.380 | 8.460 | 128,922 | +0.05(+0.59%) |
May 28, 2021 | 8.470 | 8.500 | 8.290 | 8.410 | 305,349 | +0.02(+0.24%) |
May 27, 2021 | 8.750 | 8.750 | 8.380 | 8.390 | 1,060,246 | -0.28(-3.23%) |
May 26, 2021 | 8.500 | 8.710 | 8.430 | 8.670 | 507,442 | +0.24(+2.85%) |
May 25, 2021 | 8.500 | 8.670 | 8.430 | 8.430 | 457,521 | +0.01(+0.12%) |
May 21, 2021 | 8.420 | 8.420 | 8.420 | 0 | +0.05(+0.60%) | |
May 20, 2021 | 8.350 | 8.410 | 8.290 | 8.370 | 676,516 | +0.04(+0.48%) |
May 19, 2021 | 8.100 | 8.350 | 7.970 | 8.330 | 674,650 | +0.12(+1.46%) |
May 18, 2021 | 8.270 | 8.310 | 8.150 | 8.210 | 171,392 | -0.04(-0.48%) |
May 17, 2021 | 8.430 | 8.430 | 8.210 | 8.250 | 296,350 | -0.21(-2.48%) |
May 14, 2021 | 8.240 | 8.500 | 8.180 | 8.460 | 338,881 | +0.24(+2.92%) |
May 13, 2021 | 8.000 | 8.360 | 7.780 | 8.220 | 536,209 | +0.08(+0.98%) |
May 12, 2021 | 8.400 | 8.420 | 8.080 | 8.140 | 224,911 | -0.29(-3.44%) |
May 11, 2021 | 8.420 | 8.490 | 8.280 | 8.430 | 214,194 | -0.15(-1.75%) |
May 10, 2021 | 8.630 | 8.760 | 8.550 | 8.580 | 221,774 | +0.00(+0.00%) |
May 07, 2021 | 8.610 | 8.750 | 8.540 | 8.580 | 153,139 | -0.03(-0.35%) |
May 06, 2021 | 8.360 | 8.650 | 8.320 | 8.610 | 461,971 | +0.28(+3.36%) |
May 05, 2021 | 8.470 | 8.550 | 8.290 | 8.330 | 654,291 | -0.14(-1.65%) |
May 04, 2021 | 8.460 | 8.600 | 8.280 | 8.470 | 1,404,909 | -0.03(-0.35%) |
May 03, 2021 | 8.280 | 8.520 | 8.250 | 8.500 | 515,637 | +0.26(+3.16%) |
Apr 30, 2021 | 8.110 | 8.270 | 8.110 | 8.240 | 145,894 | +0.09(+1.10%) |
Apr 29, 2021 | 8.240 | 8.370 | 8.140 | 8.150 | 157,714 | -0.05(-0.61%) |
Apr 28, 2021 | 8.140 | 8.340 | 8.120 | 8.200 | 264,434 | +0.06(+0.74%) |
Apr 27, 2021 | 8.120 | 8.170 | 8.030 | 8.140 | 362,636 | +0.01(+0.12%) |
Apr 26, 2021 | 8.070 | 8.190 | 8.050 | 8.130 | 172,319 | +0.07(+0.87%) |
Apr 23, 2021 | 8.060 | 8.090 | 8.040 | 8.060 | 130,641 | -0.03(-0.37%) |
Apr 22, 2021 | 8.120 | 8.120 | 8.000 | 8.090 | 215,242 | -0.06(-0.74%) |
Apr 21, 2021 | 7.890 | 8.150 | 7.840 | 8.150 | 192,475 | +0.21(+2.64%) |
Apr 20, 2021 | 7.920 | 8.020 | 7.830 | 7.940 | 200,596 | +0.01(+0.13%) |
Apr 19, 2021 | 8.090 | 8.100 | 7.900 | 7.930 | 258,441 | -0.19(-2.34%) |
Apr 16, 2021 | 8.120 | 8.150 | 8.060 | 8.120 | 182,959 | +0.04(+0.50%) |
Apr 15, 2021 | 8.120 | 8.120 | 8.040 | 8.080 | 304,258 | +0.00(+0.00%) |
Apr 14, 2021 | 8.060 | 8.200 | 8.060 | 8.080 | 260,900 | +0.01(+0.12%) |
Apr 13, 2021 | 8.160 | 8.180 | 8.030 | 8.070 | 309,869 | -0.11(-1.34%) |
Apr 12, 2021 | 8.250 | 8.250 | 8.060 | 8.180 | 119,540 | -0.04(-0.49%) |
Apr 09, 2021 | 8.260 | 8.270 | 8.130 | 8.220 | 190,417 | -0.05(-0.60%) |
Apr 08, 2021 | 8.100 | 8.280 | 7.990 | 8.270 | 347,518 | +0.21(+2.61%) |
Apr 07, 2021 | 8.170 | 8.200 | 8.030 | 8.060 | 92,693 | -0.11(-1.35%) |
Apr 06, 2021 | 8.250 | 8.360 | 8.140 | 8.170 | 233,906 | -0.07(-0.85%) |
Apr 05, 2021 | 8.400 | 8.450 | 8.160 | 8.240 | 148,985 | -0.11(-1.32%) |
Apr 01, 2021 | 8.350 | 8.350 | 8.350 | 0 | +0.52(+6.64%) | |
Mar 31, 2021 | 7.950 | 8.100 | 7.830 | 7.830 | 414,721 | -0.08(-1.01%) |
Mar 30, 2021 | 7.920 | 7.970 | 7.870 | 7.910 | 230,557 | -0.02(-0.25%) |
Mar 29, 2021 | 8.290 | 8.320 | 7.920 | 7.930 | 307,306 | -0.38(-4.57%) |
Mar 26, 2021 | 7.980 | 8.310 | 7.980 | 8.310 | 335,251 | +0.37(+4.66%) |
Mar 25, 2021 | 7.780 | 8.010 | 7.730 | 7.940 | 365,346 | +0.11(+1.40%) |
Mar 24, 2021 | 7.920 | 8.020 | 7.790 | 7.830 | 185,659 | -0.03(-0.38%) |
Mar 23, 2021 | 7.910 | 8.060 | 7.820 | 7.860 | 247,217 | -0.04(-0.51%) |
Mar 22, 2021 | 8.050 | 8.070 | 7.860 | 7.900 | 321,624 | -0.14(-1.74%) |
Mar 19, 2021 | 7.850 | 8.140 | 7.730 | 8.040 | 1,527,976 | +0.19(+2.42%) |
Mar 18, 2021 | 8.020 | 8.100 | 7.840 | 7.850 | 360,980 | -0.18(-2.24%) |
Mar 17, 2021 | 8.130 | 8.130 | 7.990 | 8.030 | 391,582 | -0.11(-1.35%) |
Mar 16, 2021 | 8.100 | 8.310 | 8.020 | 8.140 | 392,360 | +0.04(+0.49%) |
Mar 15, 2021 | 8.340 | 8.340 | 8.050 | 8.100 | 312,765 | -0.13(-1.58%) |
Mar 12, 2021 | 8.200 | 8.260 | 8.160 | 8.230 | 627,700 | +0.00(+0.00%) |
Mar 11, 2021 | 8.320 | 8.380 | 8.210 | 8.230 | 1,396,651 | -0.04(-0.48%) |
Mar 10, 2021 | 8.430 | 8.550 | 8.240 | 8.270 | 394,089 | -0.14(-1.66%) |
Mar 09, 2021 | 8.210 | 8.490 | 8.210 | 8.410 | 821,907 | +0.28(+3.44%) |
Mar 08, 2021 | 8.060 | 8.300 | 7.900 | 8.130 | 374,870 | +0.06(+0.74%) |
Mar 05, 2021 | 7.900 | 8.080 | 7.730 | 8.070 | 553,050 | +0.20(+2.54%) |
Mar 04, 2021 | 8.060 | 8.060 | 7.730 | 7.870 | 376,575 | -0.17(-2.11%) |
Mar 03, 2021 | 8.080 | 8.140 | 7.970 | 8.040 | 366,214 | -0.04(-0.50%) |
Mar 02, 2021 | 8.230 | 8.270 | 8.060 | 8.080 | 313,304 | -0.12(-1.46%) |