Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.710 | 8.750 | 8.700 | 8.750 | 865 | -0.03(-0.29%) |
May 27, 2021 | 8.775 | 8.775 | 8.775 | 8.775 | 606 | +0.20(+2.28%) |
May 26, 2021 | 8.630 | 8.770 | 8.560 | 8.580 | 13,235 | +0.08(+0.94%) |
May 25, 2021 | 8.090 | 8.880 | 8.044 | 8.500 | 26,444 | +0.39(+4.76%) |
May 24, 2021 | 8.170 | 8.170 | 8.114 | 8.114 | 1,575 | +0.01(+0.17%) |
May 21, 2021 | 8.190 | 8.229 | 8.100 | 8.100 | 3,899 | -0.03(-0.37%) |
May 20, 2021 | 8.170 | 8.197 | 8.010 | 8.130 | 8,053 | +0.00(+0.00%) |
May 19, 2021 | 7.990 | 8.130 | 7.770 | 8.130 | 3,679 | +0.16(+2.01%) |
May 18, 2021 | 8.040 | 8.140 | 7.950 | 7.970 | 3,551 | +0.15(+1.92%) |
May 17, 2021 | 7.700 | 7.820 | 7.260 | 7.820 | 24,393 | +0.17(+2.22%) |
May 14, 2021 | 8.090 | 8.196 | 7.630 | 7.650 | 15,918 | -0.37(-4.61%) |
May 13, 2021 | 8.150 | 8.150 | 7.958 | 8.020 | 6,519 | +0.03(+0.38%) |
May 12, 2021 | 7.980 | 8.250 | 7.663 | 7.990 | 8,238 | -0.14(-1.72%) |
May 11, 2021 | 7.580 | 8.130 | 7.520 | 8.130 | 15,529 | +0.41(+5.31%) |
May 10, 2021 | 7.500 | 7.900 | 7.500 | 7.720 | 12,332 | +0.33(+4.48%) |
May 07, 2021 | 7.700 | 7.896 | 7.350 | 7.389 | 47,095 | -0.38(-4.90%) |
May 06, 2021 | 8.000 | 8.000 | 7.750 | 7.770 | 5,142 | -0.13(-1.65%) |
May 05, 2021 | 8.000 | 8.014 | 7.806 | 7.900 | 6,057 | +0.00(+0.00%) |
May 04, 2021 | 7.930 | 8.140 | 7.900 | 7.900 | 11,986 | -0.09(-1.13%) |
May 03, 2021 | 7.710 | 8.000 | 7.550 | 7.990 | 9,316 | +0.50(+6.68%) |
Apr 30, 2021 | 7.920 | 8.000 | 7.490 | 7.490 | 5,800 | -0.40(-5.07%) |
Apr 29, 2021 | 7.800 | 8.060 | 7.690 | 7.890 | 10,708 | +0.14(+1.81%) |
Apr 28, 2021 | 7.950 | 7.950 | 7.470 | 7.750 | 16,050 | +0.13(+1.71%) |
Apr 27, 2021 | 7.914 | 7.914 | 7.620 | 7.620 | 2,769 | -0.27(-3.42%) |
Apr 26, 2021 | 8.000 | 8.115 | 7.800 | 7.890 | 7,574 | +0.09(+1.15%) |
Apr 23, 2021 | 7.690 | 7.800 | 7.690 | 7.800 | 3,500 | +0.19(+2.50%) |
Apr 22, 2021 | 7.550 | 7.800 | 7.540 | 7.610 | 9,886 | +0.14(+1.87%) |
Apr 21, 2021 | 7.300 | 7.500 | 6.610 | 7.470 | 41,835 | +0.17(+2.33%) |
Apr 20, 2021 | 7.770 | 7.770 | 7.300 | 7.300 | 11,679 | -0.21(-2.80%) |
Apr 19, 2021 | 7.790 | 7.790 | 7.510 | 7.510 | 7,667 | -0.28(-3.59%) |
Apr 16, 2021 | 7.670 | 7.790 | 7.460 | 7.790 | 4,100 | +0.00(+0.00%) |
Apr 15, 2021 | 7.810 | 7.810 | 7.790 | 7.790 | 1,240 | +0.09(+1.17%) |
Apr 14, 2021 | 7.790 | 7.910 | 7.680 | 7.700 | 3,699 | +0.11(+1.45%) |
Apr 13, 2021 | 7.910 | 8.040 | 7.560 | 7.590 | 4,431 | -0.26(-3.31%) |
Apr 12, 2021 | 7.910 | 8.090 | 7.850 | 7.850 | 4,273 | -0.22(-2.73%) |
Apr 09, 2021 | 7.800 | 8.250 | 7.800 | 8.070 | 8,400 | +0.27(+3.46%) |
Apr 08, 2021 | 8.010 | 8.018 | 7.750 | 7.800 | 5,835 | -0.25(-3.11%) |
Apr 07, 2021 | 8.170 | 8.500 | 8.000 | 8.050 | 16,958 | +0.04(+0.50%) |
Apr 06, 2021 | 8.030 | 8.352 | 7.691 | 8.010 | 14,149 | -0.03(-0.37%) |
Apr 05, 2021 | 6.950 | 8.510 | 6.950 | 8.040 | 120,972 | +1.43(+21.63%) |
Apr 01, 2021 | 6.955 | 6.955 | 6.260 | 6.610 | 24,900 | -0.04(-0.60%) |
Mar 31, 2021 | 6.980 | 6.990 | 6.240 | 6.650 | 49,562 | -0.22(-3.20%) |
Mar 30, 2021 | 7.300 | 7.390 | 6.870 | 6.870 | 23,470 | -0.44(-6.02%) |
Mar 29, 2021 | 7.290 | 7.633 | 7.280 | 7.310 | 2,462 | -0.30(-3.89%) |
Mar 26, 2021 | 7.260 | 7.606 | 7.260 | 7.606 | 5,000 | +0.01(+0.08%) |
Mar 25, 2021 | 7.450 | 7.600 | 7.380 | 7.600 | 16,925 | +0.18(+2.43%) |
Mar 24, 2021 | 7.350 | 7.508 | 7.350 | 7.420 | 7,498 | +0.05(+0.68%) |
Mar 23, 2021 | 7.430 | 7.430 | 7.280 | 7.370 | 5,673 | -0.06(-0.81%) |
Mar 22, 2021 | 7.640 | 7.640 | 7.160 | 7.430 | 4,752 | -0.09(-1.20%) |
Mar 19, 2021 | 7.423 | 7.565 | 7.330 | 7.520 | 8,200 | +0.21(+2.87%) |
Mar 18, 2021 | 7.150 | 7.490 | 7.150 | 7.310 | 3,217 | +0.18(+2.52%) |
Mar 17, 2021 | 7.250 | 7.350 | 7.090 | 7.130 | 24,867 | -0.08(-1.11%) |
Mar 16, 2021 | 7.480 | 7.480 | 7.190 | 7.210 | 19,524 | -0.17(-2.30%) |
Mar 15, 2021 | 7.520 | 7.560 | 7.250 | 7.380 | 24,504 | -0.13(-1.73%) |
Mar 12, 2021 | 7.769 | 7.890 | 7.347 | 7.510 | 16,300 | -0.11(-1.44%) |
Mar 11, 2021 | 7.660 | 7.854 | 7.560 | 7.620 | 16,594 | -0.06(-0.78%) |
Mar 10, 2021 | 7.780 | 7.792 | 7.400 | 7.680 | 20,528 | +0.06(+0.79%) |
Mar 09, 2021 | 7.550 | 7.820 | 7.550 | 7.620 | 7,313 | -0.10(-1.36%) |
Mar 08, 2021 | 7.645 | 7.940 | 7.310 | 7.725 | 27,292 | +0.17(+2.32%) |
Mar 05, 2021 | 7.720 | 7.813 | 7.550 | 7.550 | 15,400 | -0.16(-2.08%) |
Mar 04, 2021 | 8.240 | 8.240 | 7.710 | 7.710 | 3,041 | -0.66(-7.84%) |
Mar 03, 2021 | 7.926 | 8.366 | 7.926 | 8.366 | 7,076 | +0.09(+1.04%) |
Mar 02, 2021 | 8.190 | 8.280 | 7.661 | 8.280 | 3,852 | +0.09(+1.10%) |