Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.080 | 8.240 | 7.990 | 8.090 | 130,278 | -0.02(-0.25%) |
May 27, 2021 | 8.220 | 8.300 | 8.090 | 8.110 | 121,499 | -0.10(-1.22%) |
May 26, 2021 | 8.190 | 8.250 | 8.160 | 8.210 | 66,580 | +0.06(+0.74%) |
May 25, 2021 | 8.350 | 8.440 | 8.150 | 8.150 | 124,006 | -0.19(-2.28%) |
May 24, 2021 | 8.460 | 8.500 | 8.230 | 8.340 | 81,447 | -0.08(-0.95%) |
May 21, 2021 | 8.510 | 8.570 | 8.380 | 8.420 | 127,202 | -0.01(-0.12%) |
May 20, 2021 | 8.420 | 8.580 | 8.350 | 8.430 | 91,276 | +0.02(+0.24%) |
May 19, 2021 | 8.150 | 8.430 | 8.100 | 8.410 | 121,993 | +0.15(+1.82%) |
May 18, 2021 | 8.460 | 8.510 | 8.250 | 8.260 | 275,343 | -0.13(-1.55%) |
May 17, 2021 | 8.200 | 8.390 | 8.040 | 8.390 | 156,164 | +0.09(+1.08%) |
May 14, 2021 | 8.220 | 8.360 | 8.110 | 8.300 | 115,227 | +0.17(+2.09%) |
May 13, 2021 | 8.270 | 8.270 | 8.060 | 8.130 | 209,870 | -0.07(-0.85%) |
May 12, 2021 | 7.810 | 8.360 | 7.810 | 8.200 | 355,120 | +0.31(+3.93%) |
May 11, 2021 | 7.760 | 7.970 | 7.660 | 7.890 | 272,684 | -0.02(-0.25%) |
May 10, 2021 | 8.350 | 8.350 | 7.800 | 7.910 | 536,434 | -0.50(-5.95%) |
May 07, 2021 | 8.370 | 8.520 | 8.250 | 8.410 | 202,920 | +0.18(+2.19%) |
May 06, 2021 | 8.630 | 8.777 | 8.160 | 8.230 | 316,411 | -0.46(-5.29%) |
May 05, 2021 | 9.050 | 9.050 | 8.630 | 8.690 | 467,995 | -0.40(-4.40%) |
May 04, 2021 | 9.160 | 9.240 | 8.870 | 9.090 | 291,818 | -0.11(-1.20%) |
May 03, 2021 | 9.300 | 9.420 | 9.120 | 9.200 | 161,311 | -0.05(-0.54%) |
Apr 30, 2021 | 9.100 | 9.380 | 9.100 | 9.250 | 207,000 | +0.15(+1.65%) |
Apr 29, 2021 | 9.100 | 9.140 | 8.860 | 9.100 | 337,956 | +0.06(+0.66%) |
Apr 28, 2021 | 8.930 | 9.160 | 8.930 | 9.040 | 175,792 | +0.10(+1.12%) |
Apr 27, 2021 | 9.100 | 9.150 | 8.830 | 8.940 | 211,144 | -0.13(-1.43%) |
Apr 26, 2021 | 9.170 | 9.170 | 8.900 | 9.070 | 362,290 | -0.03(-0.33%) |
Apr 23, 2021 | 8.960 | 9.150 | 8.960 | 9.100 | 177,300 | +0.22(+2.48%) |
Apr 22, 2021 | 8.960 | 9.065 | 8.810 | 8.880 | 153,197 | -0.03(-0.34%) |
Apr 21, 2021 | 8.860 | 9.090 | 8.750 | 8.910 | 154,158 | +0.16(+1.83%) |
Apr 20, 2021 | 8.950 | 8.990 | 8.700 | 8.750 | 218,293 | -0.20(-2.23%) |
Apr 19, 2021 | 9.020 | 9.280 | 8.700 | 8.950 | 346,247 | -0.05(-0.56%) |
Apr 16, 2021 | 9.460 | 9.460 | 8.940 | 9.000 | 235,700 | -0.42(-4.46%) |
Apr 15, 2021 | 9.330 | 9.470 | 9.200 | 9.420 | 161,638 | +0.17(+1.84%) |
Apr 14, 2021 | 9.310 | 9.330 | 8.930 | 9.250 | 376,031 | +0.00(+0.00%) |
Apr 13, 2021 | 8.900 | 9.260 | 8.850 | 9.250 | 287,989 | +0.26(+2.89%) |
Apr 12, 2021 | 9.000 | 9.010 | 8.790 | 8.990 | 114,161 | +0.09(+1.01%) |
Apr 09, 2021 | 8.820 | 8.940 | 8.670 | 8.900 | 107,800 | +0.02(+0.23%) |
Apr 08, 2021 | 8.880 | 8.950 | 8.790 | 8.880 | 137,965 | +0.10(+1.14%) |
Apr 07, 2021 | 8.860 | 9.050 | 8.700 | 8.780 | 167,576 | -0.12(-1.35%) |
Apr 06, 2021 | 8.840 | 9.150 | 8.800 | 8.900 | 190,138 | +0.10(+1.14%) |
Apr 05, 2021 | 8.970 | 9.070 | 8.685 | 8.800 | 143,442 | +0.00(+0.00%) |
Apr 01, 2021 | 8.780 | 8.850 | 8.560 | 8.800 | 220,400 | +0.12(+1.38%) |
Mar 31, 2021 | 8.500 | 8.730 | 8.322 | 8.680 | 273,830 | +0.27(+3.21%) |
Mar 30, 2021 | 8.250 | 8.450 | 8.200 | 8.410 | 149,552 | +0.11(+1.33%) |
Mar 29, 2021 | 8.480 | 8.480 | 8.040 | 8.300 | 317,611 | -0.16(-1.89%) |
Mar 26, 2021 | 8.810 | 8.820 | 8.310 | 8.460 | 163,900 | -0.19(-2.20%) |
Mar 25, 2021 | 8.460 | 8.690 | 8.330 | 8.650 | 209,933 | +0.12(+1.41%) |
Mar 24, 2021 | 8.830 | 8.830 | 8.530 | 8.530 | 249,667 | -0.22(-2.51%) |
Mar 23, 2021 | 9.030 | 9.100 | 8.750 | 8.750 | 232,691 | -0.27(-2.99%) |
Mar 22, 2021 | 9.050 | 9.180 | 8.870 | 9.020 | 236,583 | -0.02(-0.22%) |
Mar 19, 2021 | 8.930 | 9.070 | 8.680 | 9.040 | 486,400 | +0.36(+4.15%) |
Mar 18, 2021 | 8.890 | 9.110 | 8.660 | 8.680 | 316,466 | -0.31(-3.45%) |
Mar 17, 2021 | 9.290 | 9.290 | 8.710 | 8.990 | 405,062 | -0.40(-4.26%) |
Mar 16, 2021 | 9.420 | 9.700 | 9.150 | 9.390 | 621,111 | +0.07(+0.70%) |
Mar 15, 2021 | 8.720 | 9.470 | 8.560 | 9.325 | 521,840 | +0.63(+7.31%) |
Mar 12, 2021 | 8.500 | 8.740 | 8.290 | 8.690 | 252,100 | +0.12(+1.40%) |
Mar 11, 2021 | 8.620 | 8.720 | 8.470 | 8.570 | 244,990 | -0.02(-0.23%) |
Mar 10, 2021 | 9.070 | 9.250 | 8.250 | 8.590 | 363,730 | -0.16(-1.83%) |
Mar 09, 2021 | 8.440 | 8.930 | 8.440 | 8.750 | 349,111 | +0.52(+6.32%) |
Mar 08, 2021 | 8.710 | 8.730 | 8.200 | 8.230 | 200,268 | -0.35(-4.08%) |
Mar 05, 2021 | 8.640 | 8.690 | 7.820 | 8.580 | 516,400 | -0.06(-0.69%) |
Mar 04, 2021 | 8.980 | 8.990 | 8.500 | 8.640 | 372,906 | -0.36(-4.00%) |
Mar 03, 2021 | 9.460 | 9.565 | 8.980 | 9.000 | 210,750 | -0.45(-4.76%) |
Mar 02, 2021 | 9.510 | 9.700 | 9.420 | 9.450 | 161,434 | -0.17(-1.77%) |