Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.482 | 8.482 | 8.400 | 8.408 | 471,221 | -0.04(-0.48%) |
May 27, 2021 | 8.498 | 8.510 | 8.449 | 8.449 | 561,815 | +0.01(+0.10%) |
May 26, 2021 | 8.319 | 8.449 | 8.286 | 8.441 | 743,786 | +0.13(+1.56%) |
May 25, 2021 | 8.481 | 8.518 | 8.311 | 8.311 | 892,107 | -0.14(-1.63%) |
May 24, 2021 | 8.400 | 8.473 | 8.360 | 8.449 | 896,947 | +0.09(+1.07%) |
May 21, 2021 | 8.392 | 8.425 | 8.355 | 8.360 | 511,619 | +0.01(+0.10%) |
May 20, 2021 | 8.311 | 8.372 | 8.254 | 8.351 | 1,352,992 | +0.06(+0.68%) |
May 19, 2021 | 8.246 | 8.311 | 8.140 | 8.295 | 1,395,849 | +0.01(+0.10%) |
May 18, 2021 | 8.230 | 8.360 | 8.205 | 8.286 | 988,059 | +0.06(+0.69%) |
May 17, 2021 | 8.246 | 8.282 | 8.157 | 8.230 | 1,275,495 | -0.01(-0.10%) |
May 14, 2021 | 8.213 | 8.319 | 8.197 | 8.238 | 1,069,516 | +0.05(+0.59%) |
May 13, 2021 | 8.035 | 8.222 | 8.019 | 8.189 | 1,800,401 | +0.20(+2.54%) |
May 12, 2021 | 8.108 | 8.157 | 7.978 | 7.986 | 2,058,716 | -0.06(-0.71%) |
May 11, 2021 | 8.368 | 8.441 | 7.994 | 8.043 | 3,279,045 | -0.46(-5.44%) |
May 10, 2021 | 8.684 | 8.749 | 8.489 | 8.506 | 1,499,870 | -0.17(-1.96%) |
May 07, 2021 | 8.603 | 8.684 | 8.587 | 8.676 | 618,697 | +0.06(+0.75%) |
May 06, 2021 | 8.603 | 8.627 | 8.526 | 8.611 | 850,688 | +0.00(+0.00%) |
May 05, 2021 | 8.627 | 8.769 | 8.587 | 8.611 | 1,284,043 | -0.03(-0.38%) |
May 04, 2021 | 8.806 | 8.814 | 8.635 | 8.644 | 870,621 | -0.15(-1.75%) |
May 03, 2021 | 8.798 | 8.830 | 8.741 | 8.798 | 755,269 | +0.05(+0.56%) |
Apr 30, 2021 | 8.806 | 8.855 | 8.733 | 8.749 | 1,017,001 | -0.08(-0.92%) |
Apr 29, 2021 | 8.879 | 8.909 | 8.806 | 8.830 | 856,671 | +0.01(+0.09%) |
Apr 28, 2021 | 8.790 | 8.870 | 8.774 | 8.822 | 1,467,817 | +0.06(+0.64%) |
Apr 27, 2021 | 8.685 | 8.782 | 8.677 | 8.766 | 906,415 | +0.08(+0.93%) |
Apr 26, 2021 | 8.750 | 8.779 | 8.685 | 8.685 | 688,077 | -0.02(-0.28%) |
Apr 23, 2021 | 8.629 | 8.758 | 8.604 | 8.709 | 692,948 | +0.11(+1.31%) |
Apr 22, 2021 | 8.677 | 8.725 | 8.596 | 8.596 | 693,932 | -0.05(-0.56%) |
Apr 21, 2021 | 8.548 | 8.653 | 8.504 | 8.645 | 977,991 | +0.08(+0.94%) |
Apr 20, 2021 | 8.685 | 8.766 | 8.516 | 8.564 | 1,334,020 | -0.09(-1.03%) |
Apr 19, 2021 | 8.701 | 8.735 | 8.604 | 8.653 | 1,180,541 | -0.05(-0.56%) |
Apr 16, 2021 | 8.709 | 8.750 | 8.677 | 8.701 | 929,677 | +0.04(+0.47%) |
Apr 15, 2021 | 8.709 | 8.729 | 8.625 | 8.661 | 657,558 | +0.00(+0.00%) |
Apr 14, 2021 | 8.766 | 8.814 | 8.661 | 8.661 | 777,208 | -0.07(-0.83%) |
Apr 13, 2021 | 8.677 | 8.750 | 8.629 | 8.733 | 1,060,776 | +0.09(+1.03%) |
Apr 12, 2021 | 8.588 | 8.677 | 8.588 | 8.645 | 944,824 | +0.05(+0.56%) |
Apr 09, 2021 | 8.572 | 8.623 | 8.540 | 8.596 | 3,945,890 | +0.02(+0.28%) |
Apr 08, 2021 | 8.500 | 8.580 | 8.410 | 8.572 | 1,389,102 | +0.10(+1.24%) |
Apr 07, 2021 | 8.475 | 8.475 | 8.371 | 8.467 | 1,062,188 | +0.04(+0.48%) |
Apr 06, 2021 | 8.524 | 8.548 | 8.403 | 8.427 | 685,398 | -0.06(-0.76%) |
Apr 05, 2021 | 8.467 | 8.516 | 8.419 | 8.491 | 1,343,501 | +0.03(+0.38%) |
Apr 01, 2021 | 8.475 | 8.487 | 8.379 | 8.459 | 686,624 | +0.02(+0.29%) |
Mar 31, 2021 | 8.371 | 8.475 | 8.326 | 8.435 | 1,449,141 | +0.10(+1.16%) |
Mar 30, 2021 | 8.274 | 8.387 | 8.274 | 8.338 | 862,706 | +0.16(+1.97%) |
Mar 29, 2021 | 8.161 | 8.265 | 8.097 | 8.177 | 1,752,727 | -0.23(-2.76%) |
Mar 26, 2021 | 8.393 | 8.425 | 8.309 | 8.409 | 771,901 | +0.08(+0.96%) |
Mar 25, 2021 | 8.249 | 8.401 | 8.137 | 8.329 | 1,366,132 | +0.08(+0.97%) |
Mar 24, 2021 | 8.369 | 8.529 | 8.249 | 8.249 | 1,018,541 | -0.07(-0.87%) |
Mar 23, 2021 | 8.369 | 8.419 | 8.297 | 8.321 | 743,170 | -0.10(-1.14%) |
Mar 22, 2021 | 8.489 | 8.513 | 8.393 | 8.417 | 741,449 | -0.03(-0.38%) |
Mar 19, 2021 | 8.513 | 8.621 | 8.385 | 8.449 | 2,792,428 | -0.05(-0.57%) |
Mar 18, 2021 | 8.609 | 8.649 | 8.457 | 8.497 | 793,733 | -0.12(-1.39%) |
Mar 17, 2021 | 8.529 | 8.625 | 8.497 | 8.617 | 741,730 | +0.09(+1.03%) |
Mar 16, 2021 | 8.545 | 8.585 | 8.489 | 8.529 | 527,687 | -0.06(-0.65%) |
Mar 15, 2021 | 8.497 | 8.585 | 8.429 | 8.585 | 773,848 | +0.11(+1.32%) |
Mar 12, 2021 | 8.585 | 8.609 | 8.465 | 8.473 | 834,956 | -0.08(-0.94%) |
Mar 11, 2021 | 8.489 | 8.593 | 8.417 | 8.553 | 1,599,445 | +0.18(+2.20%) |
Mar 10, 2021 | 8.329 | 8.433 | 8.297 | 8.369 | 1,159,675 | +0.10(+1.26%) |
Mar 09, 2021 | 8.249 | 8.360 | 8.185 | 8.265 | 895,855 | +0.05(+0.58%) |
Mar 08, 2021 | 8.089 | 8.245 | 8.065 | 8.217 | 944,442 | +0.14(+1.79%) |
Mar 05, 2021 | 8.065 | 8.077 | 7.801 | 8.073 | 1,118,020 | +0.07(+0.90%) |
Mar 04, 2021 | 8.137 | 8.161 | 7.873 | 8.001 | 1,656,149 | -0.15(-1.87%) |
Mar 03, 2021 | 8.225 | 8.305 | 8.113 | 8.153 | 1,211,681 | -0.07(-0.88%) |
Mar 02, 2021 | 8.385 | 8.393 | 8.217 | 8.225 | 999,202 | -0.17(-2.00%) |