Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.914 | 8.914 | 8.864 | 8.878 | 58,394 | -0.03(-0.32%) |
May 27, 2021 | 8.900 | 8.914 | 8.836 | 8.907 | 125,036 | +0.07(+0.81%) |
May 26, 2021 | 8.793 | 8.871 | 8.764 | 8.836 | 81,035 | +0.04(+0.49%) |
May 25, 2021 | 8.771 | 8.843 | 8.743 | 8.793 | 75,458 | +0.04(+0.41%) |
May 24, 2021 | 8.729 | 8.779 | 8.693 | 8.757 | 74,427 | +0.05(+0.57%) |
May 21, 2021 | 8.743 | 8.743 | 8.668 | 8.707 | 136,733 | -0.03(-0.33%) |
May 20, 2021 | 8.779 | 8.807 | 8.736 | 8.736 | 64,451 | -0.04(-0.49%) |
May 19, 2021 | 8.708 | 8.800 | 8.701 | 8.779 | 82,102 | +0.02(+0.24%) |
May 18, 2021 | 8.729 | 8.793 | 8.715 | 8.757 | 116,375 | +0.04(+0.41%) |
May 17, 2021 | 8.729 | 8.764 | 8.694 | 8.722 | 83,660 | -0.01(-0.08%) |
May 14, 2021 | 8.722 | 8.764 | 8.701 | 8.729 | 35,926 | +0.01(+0.08%) |
May 13, 2021 | 8.701 | 8.757 | 8.701 | 8.722 | 39,327 | +0.03(+0.33%) |
May 12, 2021 | 8.722 | 8.750 | 8.637 | 8.693 | 142,637 | -0.06(-0.65%) |
May 11, 2021 | 8.793 | 8.793 | 8.732 | 8.750 | 113,012 | -0.06(-0.64%) |
May 10, 2021 | 8.793 | 8.835 | 8.750 | 8.807 | 134,411 | +0.04(+0.40%) |
May 07, 2021 | 8.757 | 8.779 | 8.750 | 8.771 | 75,121 | +0.03(+0.32%) |
May 06, 2021 | 8.693 | 8.743 | 8.690 | 8.743 | 127,198 | +0.05(+0.57%) |
May 05, 2021 | 8.686 | 8.708 | 8.658 | 8.693 | 148,909 | +0.04(+0.41%) |
May 04, 2021 | 8.665 | 8.695 | 8.658 | 8.658 | 100,334 | -0.01(-0.08%) |
May 03, 2021 | 8.686 | 8.708 | 8.658 | 8.665 | 95,907 | -0.01(-0.08%) |
Apr 30, 2021 | 8.679 | 8.729 | 8.644 | 8.672 | 53,307 | -0.01(-0.16%) |
Apr 29, 2021 | 8.693 | 8.701 | 8.644 | 8.686 | 60,735 | +0.00(+0.00%) |
Apr 28, 2021 | 8.693 | 8.701 | 8.679 | 8.686 | 30,446 | +0.01(+0.08%) |
Apr 27, 2021 | 8.672 | 8.701 | 8.644 | 8.679 | 48,789 | +0.01(+0.08%) |
Apr 26, 2021 | 8.665 | 8.693 | 8.661 | 8.672 | 71,354 | +0.03(+0.33%) |
Apr 23, 2021 | 8.630 | 8.658 | 8.630 | 8.644 | 40,897 | +0.04(+0.49%) |
Apr 22, 2021 | 8.651 | 8.651 | 8.594 | 8.601 | 36,906 | -0.03(-0.33%) |
Apr 21, 2021 | 8.616 | 8.658 | 8.608 | 8.630 | 59,502 | +0.04(+0.41%) |
Apr 20, 2021 | 8.601 | 8.623 | 8.580 | 8.594 | 113,569 | +0.00(+0.00%) |
Apr 19, 2021 | 8.608 | 8.616 | 8.577 | 8.594 | 108,971 | +0.00(+0.00%) |
Apr 16, 2021 | 8.658 | 8.658 | 8.594 | 8.594 | 110,013 | -0.06(-0.73%) |
Apr 15, 2021 | 8.594 | 8.679 | 8.594 | 8.658 | 94,422 | +0.06(+0.74%) |
Apr 14, 2021 | 8.594 | 8.637 | 8.580 | 8.594 | 118,365 | +0.00(+0.00%) |
Apr 13, 2021 | 8.630 | 8.637 | 8.580 | 8.594 | 94,079 | -0.02(-0.25%) |
Apr 12, 2021 | 8.594 | 8.630 | 8.594 | 8.616 | 123,203 | +0.02(+0.25%) |
Apr 09, 2021 | 8.637 | 8.637 | 8.580 | 8.594 | 71,402 | -0.03(-0.37%) |
Apr 08, 2021 | 8.608 | 8.637 | 8.588 | 8.626 | 84,019 | +0.05(+0.62%) |
Apr 07, 2021 | 8.538 | 8.594 | 8.538 | 8.573 | 80,890 | +0.00(+0.00%) |
Apr 06, 2021 | 8.573 | 8.594 | 8.559 | 8.573 | 59,928 | +0.02(+0.25%) |
Apr 05, 2021 | 8.601 | 8.630 | 8.531 | 8.552 | 132,288 | -0.04(-0.49%) |
Apr 01, 2021 | 8.545 | 8.594 | 8.538 | 8.594 | 62,459 | +0.10(+1.16%) |
Mar 31, 2021 | 8.461 | 8.510 | 8.461 | 8.496 | 170,801 | +0.05(+0.58%) |
Mar 30, 2021 | 8.439 | 8.475 | 8.418 | 8.446 | 45,416 | +0.01(+0.08%) |
Mar 29, 2021 | 8.404 | 8.489 | 8.404 | 8.439 | 59,119 | +0.01(+0.17%) |
Mar 26, 2021 | 8.446 | 8.517 | 8.425 | 8.425 | 35,488 | -0.04(-0.50%) |
Mar 25, 2021 | 8.489 | 8.510 | 8.446 | 8.468 | 53,651 | -0.04(-0.41%) |
Mar 24, 2021 | 8.538 | 8.538 | 8.482 | 8.503 | 46,141 | +0.00(+0.00%) |
Mar 23, 2021 | 8.545 | 8.552 | 8.496 | 8.503 | 60,048 | -0.06(-0.74%) |
Mar 22, 2021 | 8.524 | 8.566 | 8.496 | 8.566 | 159,994 | +0.06(+0.74%) |
Mar 19, 2021 | 8.496 | 8.517 | 8.489 | 8.503 | 98,020 | +0.06(+0.75%) |
Mar 18, 2021 | 8.531 | 8.559 | 8.440 | 8.440 | 58,706 | -0.10(-1.15%) |
Mar 17, 2021 | 8.517 | 8.559 | 8.489 | 8.538 | 80,220 | -0.01(-0.08%) |
Mar 16, 2021 | 8.566 | 8.573 | 8.510 | 8.545 | 62,651 | -0.02(-0.25%) |
Mar 15, 2021 | 8.517 | 8.573 | 8.517 | 8.566 | 62,448 | +0.08(+0.91%) |
Mar 12, 2021 | 8.573 | 8.573 | 8.482 | 8.489 | 48,009 | -0.08(-0.98%) |
Mar 11, 2021 | 8.573 | 8.573 | 8.563 | 8.573 | 51,945 | +0.02(+0.25%) |
Mar 10, 2021 | 8.538 | 8.567 | 8.531 | 8.552 | 58,232 | +0.01(+0.16%) |
Mar 09, 2021 | 8.475 | 8.566 | 8.440 | 8.538 | 42,963 | +0.12(+1.41%) |
Mar 08, 2021 | 8.482 | 8.538 | 8.405 | 8.419 | 47,086 | -0.08(-0.99%) |
Mar 05, 2021 | 8.538 | 8.573 | 8.471 | 8.503 | 36,436 | -0.05(-0.57%) |
Mar 04, 2021 | 8.601 | 8.678 | 8.552 | 8.552 | 60,916 | -0.07(-0.81%) |
Mar 03, 2021 | 8.671 | 8.671 | 8.608 | 8.622 | 122,032 | -0.02(-0.24%) |
Mar 02, 2021 | 8.706 | 8.706 | 8.636 | 8.643 | 74,043 | -0.06(-0.72%) |