Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.874 | 8.943 | 8.874 | 8.943 | 21,261 | +0.05(+0.51%) |
May 27, 2021 | 8.943 | 8.943 | 8.798 | 8.897 | 6,888 | -0.11(-1.19%) |
May 26, 2021 | 8.935 | 9.004 | 8.752 | 9.004 | 15,334 | +0.11(+1.20%) |
May 25, 2021 | 9.027 | 9.077 | 8.897 | 8.897 | 6,902 | -0.06(-0.71%) |
May 24, 2021 | 8.981 | 8.981 | 8.951 | 8.961 | 5,500 | -0.06(-0.65%) |
May 21, 2021 | 8.958 | 9.019 | 8.928 | 9.019 | 5,788 | +0.11(+1.20%) |
May 20, 2021 | 8.768 | 8.960 | 8.768 | 8.912 | 2,628 | +0.17(+1.92%) |
May 19, 2021 | 8.760 | 8.806 | 8.745 | 8.745 | 5,737 | -0.06(-0.69%) |
May 18, 2021 | 8.928 | 8.925 | 8.798 | 8.806 | 13,647 | +0.08(+0.87%) |
May 17, 2021 | 8.882 | 8.882 | 8.676 | 8.729 | 31,542 | -0.06(-0.69%) |
May 14, 2021 | 8.768 | 8.813 | 8.768 | 8.790 | 6,024 | +0.07(+0.81%) |
May 13, 2021 | 8.613 | 8.720 | 8.613 | 8.720 | 10,448 | +0.13(+1.51%) |
May 12, 2021 | 8.629 | 8.689 | 8.583 | 8.590 | 7,959 | -0.13(-1.48%) |
May 11, 2021 | 8.560 | 8.747 | 8.560 | 8.720 | 17,940 | -0.03(-0.35%) |
May 10, 2021 | 8.697 | 8.776 | 8.697 | 8.750 | 7,121 | -0.02(-0.17%) |
May 07, 2021 | 8.705 | 8.782 | 8.704 | 8.765 | 20,309 | +0.12(+1.41%) |
May 06, 2021 | 8.651 | 8.678 | 8.644 | 8.644 | 7,266 | +0.08(+0.98%) |
May 05, 2021 | 8.560 | 8.560 | 8.560 | 128 | +0.00(+0.00%) | |
May 04, 2021 | 8.507 | 8.667 | 8.453 | 8.560 | 23,183 | +0.01(+0.09%) |
May 03, 2021 | 8.545 | 8.636 | 8.545 | 8.552 | 5,870 | +0.06(+0.72%) |
Apr 30, 2021 | 8.469 | 8.514 | 8.438 | 8.492 | 6,308 | -0.05(-0.62%) |
Apr 29, 2021 | 8.575 | 8.575 | 8.530 | 8.545 | 5,094 | -0.04(-0.44%) |
Apr 28, 2021 | 8.530 | 8.636 | 8.476 | 8.583 | 27,525 | +0.01(+0.09%) |
Apr 27, 2021 | 8.560 | 8.575 | 8.537 | 8.575 | 45,721 | +0.00(+0.00%) |
Apr 26, 2021 | 8.674 | 8.781 | 8.575 | 8.575 | 35,755 | -0.21(-2.34%) |
Apr 23, 2021 | 8.613 | 8.781 | 8.552 | 8.781 | 5,388 | +0.27(+3.13%) |
Apr 22, 2021 | 8.507 | 8.514 | 8.476 | 8.514 | 20,840 | +0.03(+0.36%) |
Apr 21, 2021 | 8.469 | 8.484 | 8.404 | 8.484 | 7,040 | +0.06(+0.72%) |
Apr 20, 2021 | 8.438 | 8.484 | 8.385 | 8.423 | 19,896 | -0.06(-0.72%) |
Apr 19, 2021 | 8.499 | 8.514 | 8.484 | 8.484 | 6,166 | -0.01(-0.09%) |
Apr 16, 2021 | 8.499 | 8.514 | 8.431 | 8.492 | 23,787 | -0.02(-0.18%) |
Apr 15, 2021 | 8.438 | 8.507 | 8.438 | 8.507 | 7,796 | +0.05(+0.54%) |
Apr 14, 2021 | 8.400 | 8.484 | 8.400 | 8.461 | 4,850 | +0.02(+0.27%) |
Apr 13, 2021 | 8.339 | 8.449 | 8.339 | 8.438 | 5,405 | +0.05(+0.64%) |
Apr 12, 2021 | 8.332 | 8.404 | 8.317 | 8.385 | 8,375 | +0.00(+0.00%) |
Apr 09, 2021 | 8.286 | 8.537 | 8.286 | 8.385 | 13,405 | +0.10(+1.25%) |
Apr 08, 2021 | 8.294 | 8.347 | 8.240 | 8.282 | 16,606 | +0.05(+0.59%) |
Apr 07, 2021 | 8.263 | 8.370 | 8.142 | 8.233 | 10,636 | -0.00(-0.02%) |
Apr 06, 2021 | 8.187 | 8.308 | 8.157 | 8.235 | 2,607 | -0.07(-0.80%) |
Apr 05, 2021 | 8.256 | 8.406 | 8.180 | 8.301 | 10,186 | +0.12(+1.49%) |
Apr 01, 2021 | 8.142 | 8.202 | 8.140 | 8.180 | 9,725 | +0.07(+0.90%) |
Mar 31, 2021 | 8.105 | 8.123 | 8.105 | 8.107 | 4,255 | +0.05(+0.61%) |
Mar 30, 2021 | 8.058 | 8.058 | 8.058 | 8.058 | 131 | +0.00(+0.00%) |
Mar 29, 2021 | 8.119 | 8.142 | 8.005 | 8.058 | 14,599 | -0.05(-0.66%) |
Mar 26, 2021 | 8.088 | 8.111 | 8.081 | 8.111 | 3,417 | +0.09(+1.14%) |
Mar 25, 2021 | 7.928 | 8.020 | 7.929 | 8.020 | 8,006 | +0.03(+0.38%) |
Mar 24, 2021 | 7.982 | 7.989 | 7.967 | 7.989 | 57,376 | +0.01(+0.14%) |
Mar 23, 2021 | 7.959 | 8.038 | 7.936 | 7.978 | 11,064 | -0.09(-1.13%) |
Mar 22, 2021 | 8.058 | 8.084 | 7.989 | 8.069 | 8,056 | +0.04(+0.52%) |
Mar 19, 2021 | 7.928 | 8.065 | 7.928 | 8.027 | 5,388 | +0.06(+0.76%) |
Mar 18, 2021 | 8.012 | 8.111 | 7.967 | 7.967 | 1,330 | -0.14(-1.69%) |
Mar 17, 2021 | 8.035 | 8.111 | 7.848 | 8.103 | 41,745 | +0.04(+0.47%) |
Mar 16, 2021 | 8.027 | 8.126 | 8.027 | 8.065 | 18,436 | -0.05(-0.56%) |
Mar 15, 2021 | 8.096 | 8.111 | 8.065 | 8.111 | 8,538 | +0.00(+0.00%) |
Mar 12, 2021 | 8.088 | 8.126 | 8.058 | 8.111 | 13,536 | -0.03(-0.41%) |
Mar 11, 2021 | 8.088 | 8.146 | 8.058 | 8.145 | 15,027 | +0.06(+0.74%) |
Mar 10, 2021 | 8.035 | 8.149 | 8.035 | 8.084 | 40,001 | +0.03(+0.43%) |
Mar 09, 2021 | 8.027 | 8.050 | 8.027 | 8.050 | 951 | +0.17(+2.12%) |
Mar 08, 2021 | 7.883 | 7.883 | 7.883 | 7.883 | 159 | -0.03(-0.38%) |
Mar 05, 2021 | 7.967 | 7.982 | 7.879 | 7.913 | 9,594 | +0.04(+0.48%) |
Mar 04, 2021 | 7.997 | 7.997 | 7.875 | 7.875 | 9,909 | -0.12(-1.52%) |
Mar 03, 2021 | 8.102 | 8.102 | 7.944 | 7.997 | 14,632 | -0.04(-0.48%) |
Mar 02, 2021 | 8.051 | 8.103 | 8.020 | 8.035 | 11,801 | +0.03(+0.38%) |