Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.930 | 9.000 | 8.798 | 8.845 | 240,249 | -0.07(-0.78%) |
May 27, 2021 | 8.597 | 9.077 | 8.581 | 8.915 | 574,128 | +0.38(+4.46%) |
May 26, 2021 | 8.387 | 8.573 | 8.348 | 8.534 | 219,630 | +0.14(+1.67%) |
May 25, 2021 | 8.519 | 8.612 | 8.371 | 8.395 | 205,102 | -0.12(-1.46%) |
May 24, 2021 | 8.433 | 8.534 | 8.426 | 8.519 | 179,190 | +0.04(+0.46%) |
May 21, 2021 | 8.527 | 8.562 | 8.457 | 8.480 | 171,576 | -0.02(-0.27%) |
May 20, 2021 | 8.433 | 8.542 | 8.387 | 8.503 | 177,651 | +0.05(+0.64%) |
May 19, 2021 | 8.340 | 8.464 | 8.200 | 8.449 | 231,220 | +0.14(+1.68%) |
May 18, 2021 | 8.294 | 8.379 | 8.270 | 8.309 | 136,559 | -0.00(-0.05%) |
May 17, 2021 | 8.228 | 8.336 | 8.174 | 8.313 | 276,577 | +0.11(+1.32%) |
May 14, 2021 | 8.120 | 8.213 | 8.105 | 8.205 | 195,567 | +0.13(+1.63%) |
May 13, 2021 | 7.881 | 8.151 | 7.881 | 8.074 | 238,372 | +0.22(+2.75%) |
May 12, 2021 | 8.213 | 8.334 | 7.796 | 7.858 | 490,247 | -0.36(-4.32%) |
May 11, 2021 | 8.413 | 8.437 | 8.081 | 8.213 | 425,152 | -0.24(-2.83%) |
May 10, 2021 | 8.529 | 8.560 | 8.421 | 8.452 | 239,336 | -0.03(-0.36%) |
May 07, 2021 | 8.452 | 8.537 | 8.433 | 8.483 | 159,571 | +0.01(+0.09%) |
May 06, 2021 | 8.467 | 8.479 | 8.363 | 8.475 | 159,119 | +0.03(+0.37%) |
May 05, 2021 | 8.452 | 8.460 | 8.359 | 8.444 | 175,373 | -0.01(-0.09%) |
May 04, 2021 | 8.537 | 8.560 | 8.367 | 8.452 | 239,953 | -0.06(-0.73%) |
May 03, 2021 | 8.537 | 8.575 | 8.514 | 8.514 | 147,699 | +0.00(+0.00%) |
Apr 30, 2021 | 8.552 | 8.589 | 8.506 | 8.514 | 175,806 | -0.05(-0.54%) |
Apr 29, 2021 | 8.452 | 8.568 | 8.400 | 8.560 | 278,558 | +0.13(+1.56%) |
Apr 28, 2021 | 8.406 | 8.452 | 8.383 | 8.429 | 190,968 | +0.05(+0.55%) |
Apr 27, 2021 | 8.267 | 8.398 | 8.251 | 8.383 | 242,435 | +0.11(+1.31%) |
Apr 26, 2021 | 8.336 | 8.367 | 8.251 | 8.274 | 207,757 | -0.04(-0.46%) |
Apr 23, 2021 | 8.313 | 8.359 | 8.262 | 8.313 | 272,066 | +0.02(+0.19%) |
Apr 22, 2021 | 8.421 | 8.421 | 8.267 | 8.298 | 211,738 | -0.10(-1.15%) |
Apr 21, 2021 | 8.317 | 8.394 | 8.287 | 8.394 | 322,676 | +0.09(+1.11%) |
Apr 20, 2021 | 8.340 | 8.363 | 8.233 | 8.302 | 232,862 | -0.02(-0.18%) |
Apr 19, 2021 | 8.279 | 8.325 | 8.225 | 8.317 | 327,067 | +0.06(+0.74%) |
Apr 16, 2021 | 8.233 | 8.264 | 8.195 | 8.256 | 213,870 | +0.07(+0.84%) |
Apr 15, 2021 | 8.149 | 8.225 | 8.095 | 8.187 | 203,066 | +0.04(+0.47%) |
Apr 14, 2021 | 8.210 | 8.218 | 8.133 | 8.149 | 229,802 | -0.02(-0.28%) |
Apr 13, 2021 | 8.225 | 8.256 | 8.041 | 8.172 | 299,586 | -0.05(-0.65%) |
Apr 12, 2021 | 8.118 | 8.248 | 8.103 | 8.225 | 498,189 | +0.15(+1.80%) |
Apr 09, 2021 | 8.056 | 8.149 | 8.035 | 8.080 | 227,685 | +0.02(+0.29%) |
Apr 08, 2021 | 7.980 | 8.056 | 7.980 | 8.056 | 190,425 | +0.08(+0.96%) |
Apr 07, 2021 | 7.972 | 8.018 | 7.934 | 7.980 | 206,461 | +0.08(+0.97%) |
Apr 06, 2021 | 7.765 | 7.934 | 7.765 | 7.903 | 281,993 | +0.05(+0.68%) |
Apr 05, 2021 | 7.826 | 7.865 | 7.803 | 7.849 | 213,687 | +0.05(+0.59%) |
Apr 01, 2021 | 7.673 | 7.811 | 7.673 | 7.803 | 234,463 | +0.19(+2.52%) |
Mar 31, 2021 | 7.642 | 7.742 | 7.611 | 7.611 | 199,700 | -0.03(-0.40%) |
Mar 30, 2021 | 7.619 | 7.719 | 7.611 | 7.642 | 172,860 | +0.03(+0.40%) |
Mar 29, 2021 | 7.673 | 7.696 | 7.573 | 7.611 | 239,560 | -0.03(-0.40%) |
Mar 26, 2021 | 7.657 | 7.696 | 7.542 | 7.642 | 267,697 | +0.11(+1.43%) |
Mar 25, 2021 | 7.481 | 7.596 | 7.343 | 7.535 | 234,482 | +0.06(+0.82%) |
Mar 24, 2021 | 7.565 | 7.673 | 7.450 | 7.473 | 200,711 | -0.03(-0.41%) |
Mar 23, 2021 | 7.527 | 7.634 | 7.489 | 7.504 | 240,415 | -0.12(-1.61%) |
Mar 22, 2021 | 7.665 | 7.704 | 7.581 | 7.627 | 208,603 | +0.02(+0.30%) |
Mar 19, 2021 | 7.642 | 7.673 | 7.443 | 7.604 | 375,610 | -0.05(-0.70%) |
Mar 18, 2021 | 7.819 | 7.819 | 7.634 | 7.657 | 205,060 | -0.08(-0.99%) |
Mar 17, 2021 | 7.788 | 7.796 | 7.696 | 7.734 | 218,737 | -0.03(-0.35%) |
Mar 16, 2021 | 7.921 | 7.921 | 7.746 | 7.761 | 288,317 | -0.13(-1.64%) |
Mar 15, 2021 | 7.845 | 7.921 | 7.784 | 7.891 | 438,409 | +0.09(+1.17%) |
Mar 12, 2021 | 7.776 | 7.799 | 7.741 | 7.799 | 228,755 | +0.07(+0.89%) |
Mar 11, 2021 | 7.784 | 7.807 | 7.700 | 7.731 | 185,181 | +0.04(+0.50%) |
Mar 10, 2021 | 7.731 | 7.853 | 7.677 | 7.692 | 267,137 | +0.00(+0.00%) |
Mar 09, 2021 | 7.548 | 7.769 | 7.498 | 7.692 | 387,105 | +0.21(+2.75%) |
Mar 08, 2021 | 7.502 | 7.601 | 7.433 | 7.487 | 305,244 | +0.08(+1.03%) |
Mar 05, 2021 | 7.464 | 7.464 | 7.105 | 7.410 | 423,276 | -0.05(-0.72%) |
Mar 04, 2021 | 7.624 | 7.647 | 7.342 | 7.464 | 346,268 | -0.11(-1.51%) |
Mar 03, 2021 | 7.601 | 7.685 | 7.540 | 7.578 | 339,246 | +0.01(+0.10%) |
Mar 02, 2021 | 7.563 | 7.651 | 7.510 | 7.570 | 293,848 | +0.04(+0.51%) |