Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.310 | 8.310 | 8.252 | 8.270 | 5,663 | -0.02(-0.24%) |
May 27, 2021 | 8.240 | 8.310 | 8.240 | 8.290 | 19,282 | +0.20(+2.54%) |
May 26, 2021 | 8.040 | 8.090 | 8.040 | 8.085 | 8,805 | +0.05(+0.56%) |
May 25, 2021 | 8.095 | 8.120 | 8.030 | 8.040 | 53,980 | +0.02(+0.25%) |
May 24, 2021 | 7.950 | 8.050 | 7.950 | 8.020 | 43,650 | +0.14(+1.84%) |
May 21, 2021 | 7.870 | 7.950 | 7.860 | 7.875 | 23,905 | +0.01(+0.19%) |
May 20, 2021 | 7.810 | 7.930 | 7.810 | 7.860 | 18,182 | +0.00(+0.00%) |
May 19, 2021 | 7.780 | 7.877 | 7.745 | 7.860 | 28,631 | -0.32(-3.85%) |
May 18, 2021 | 8.105 | 8.190 | 8.100 | 8.175 | 6,759 | +0.03(+0.31%) |
May 17, 2021 | 8.145 | 8.170 | 8.110 | 8.150 | 17,329 | +0.05(+0.62%) |
May 14, 2021 | 8.010 | 8.120 | 8.010 | 8.100 | 28,124 | +0.30(+3.85%) |
May 13, 2021 | 7.800 | 7.840 | 7.720 | 7.800 | 103,047 | +0.04(+0.52%) |
May 12, 2021 | 7.810 | 7.870 | 7.760 | 7.760 | 22,346 | -0.18(-2.27%) |
May 11, 2021 | 7.970 | 8.060 | 7.940 | 7.940 | 16,203 | -0.53(-6.26%) |
May 10, 2021 | 8.535 | 8.580 | 8.460 | 8.470 | 13,752 | +0.21(+2.54%) |
May 07, 2021 | 8.250 | 8.290 | 8.240 | 8.260 | 4,207 | -0.03(-0.36%) |
May 06, 2021 | 8.250 | 8.290 | 8.180 | 8.290 | 35,215 | +0.07(+0.85%) |
May 05, 2021 | 8.080 | 8.240 | 8.080 | 8.220 | 14,082 | +0.22(+2.75%) |
May 04, 2021 | 8.100 | 8.100 | 7.950 | 8.000 | 13,057 | -0.20(-2.44%) |
May 03, 2021 | 8.180 | 8.200 | 8.155 | 8.200 | 39,540 | +0.21(+2.63%) |
Apr 30, 2021 | 8.080 | 8.080 | 7.970 | 7.990 | 33,600 | -0.16(-1.96%) |
Apr 29, 2021 | 8.190 | 8.190 | 8.050 | 8.150 | 35,019 | -0.27(-3.21%) |
Apr 28, 2021 | 8.455 | 8.476 | 8.420 | 8.420 | 30,723 | +0.13(+1.57%) |
Apr 27, 2021 | 8.160 | 8.310 | 8.160 | 8.290 | 27,942 | +0.08(+0.97%) |
Apr 26, 2021 | 8.000 | 8.250 | 8.000 | 8.210 | 27,775 | +0.11(+1.40%) |
Apr 23, 2021 | 7.960 | 8.129 | 7.960 | 8.097 | 27,300 | +0.03(+0.33%) |
Apr 22, 2021 | 8.130 | 8.180 | 8.040 | 8.070 | 23,410 | -0.20(-2.42%) |
Apr 21, 2021 | 8.030 | 8.320 | 8.030 | 8.270 | 30,041 | -0.01(-0.12%) |
Apr 20, 2021 | 8.400 | 8.400 | 8.230 | 8.280 | 18,656 | -0.34(-4.00%) |
Apr 19, 2021 | 8.640 | 8.650 | 8.605 | 8.625 | 74,759 | -0.03(-0.29%) |
Apr 16, 2021 | 8.600 | 8.660 | 8.600 | 8.650 | 15,600 | +0.25(+2.98%) |
Apr 15, 2021 | 8.435 | 8.490 | 8.400 | 8.400 | 15,977 | -0.03(-0.36%) |
Apr 14, 2021 | 8.390 | 8.488 | 8.390 | 8.430 | 14,830 | +0.06(+0.72%) |
Apr 13, 2021 | 8.340 | 8.370 | 8.250 | 8.370 | 34,823 | -0.09(-1.07%) |
Apr 12, 2021 | 8.540 | 8.540 | 8.440 | 8.460 | 27,572 | -0.06(-0.70%) |
Apr 09, 2021 | 8.475 | 8.520 | 8.430 | 8.520 | 29,600 | -0.08(-0.93%) |
Apr 08, 2021 | 8.543 | 8.630 | 8.530 | 8.600 | 18,492 | -0.33(-3.70%) |
Apr 07, 2021 | 8.908 | 8.930 | 8.900 | 8.930 | 10,678 | -0.05(-0.56%) |
Apr 06, 2021 | 9.135 | 9.135 | 8.961 | 8.980 | 19,515 | -0.16(-1.75%) |
Apr 05, 2021 | 9.295 | 9.340 | 9.000 | 9.140 | 38,895 | +0.17(+1.90%) |
Apr 01, 2021 | 8.810 | 8.970 | 8.810 | 8.970 | 24,400 | +0.34(+3.92%) |
Mar 31, 2021 | 8.625 | 8.660 | 8.610 | 8.632 | 17,073 | -0.15(-1.69%) |
Mar 30, 2021 | 8.666 | 8.780 | 8.666 | 8.780 | 9,435 | +0.24(+2.81%) |
Mar 29, 2021 | 8.500 | 8.570 | 8.495 | 8.540 | 20,371 | -0.04(-0.47%) |
Mar 26, 2021 | 8.510 | 8.580 | 8.500 | 8.580 | 16,200 | -0.04(-0.52%) |
Mar 25, 2021 | 8.490 | 8.640 | 8.430 | 8.625 | 40,485 | -0.01(-0.06%) |
Mar 24, 2021 | 8.600 | 8.700 | 8.600 | 8.630 | 27,484 | +0.00(+0.00%) |
Mar 23, 2021 | 8.730 | 8.840 | 8.630 | 8.630 | 13,660 | -0.43(-4.80%) |
Mar 22, 2021 | 9.110 | 9.125 | 9.020 | 9.065 | 11,750 | -0.13(-1.47%) |
Mar 19, 2021 | 9.155 | 9.270 | 9.140 | 9.200 | 10,700 | -0.19(-2.02%) |
Mar 18, 2021 | 9.600 | 9.600 | 9.360 | 9.390 | 35,602 | -0.10(-1.05%) |
Mar 17, 2021 | 9.350 | 9.510 | 9.300 | 9.490 | 29,427 | +0.42(+4.63%) |
Mar 16, 2021 | 9.300 | 9.300 | 9.060 | 9.070 | 743,291 | -0.22(-2.37%) |
Mar 15, 2021 | 9.530 | 9.530 | 9.240 | 9.290 | 15,440 | -0.23(-2.36%) |
Mar 12, 2021 | 9.500 | 9.515 | 9.415 | 9.515 | 44,800 | +0.10(+1.01%) |
Mar 11, 2021 | 9.590 | 9.590 | 9.400 | 9.420 | 35,132 | -0.35(-3.58%) |
Mar 10, 2021 | 9.680 | 9.770 | 9.605 | 9.770 | 20,999 | +0.11(+1.14%) |
Mar 09, 2021 | 9.550 | 9.690 | 9.450 | 9.660 | 20,725 | +0.28(+2.99%) |
Mar 08, 2021 | 9.440 | 9.490 | 9.380 | 9.380 | 37,185 | +0.06(+0.64%) |
Mar 05, 2021 | 9.270 | 9.320 | 9.150 | 9.320 | 45,200 | +0.15(+1.64%) |
Mar 04, 2021 | 9.280 | 9.420 | 9.100 | 9.170 | 19,870 | -0.20(-2.13%) |
Mar 03, 2021 | 9.430 | 9.490 | 9.370 | 9.370 | 15,191 | +0.39(+4.34%) |
Mar 02, 2021 | 8.990 | 9.036 | 8.960 | 8.980 | 19,722 | -0.03(-0.33%) |