Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.300 | 8.380 | 8.200 | 8.230 | 144,909 | +0.00(+0.00%) |
May 27, 2021 | 8.190 | 8.229 | 8.100 | 8.230 | 39,002 | +0.16(+1.98%) |
May 26, 2021 | 8.100 | 8.100 | 8.010 | 8.070 | 79,680 | -0.09(-1.09%) |
May 25, 2021 | 8.150 | 8.240 | 8.090 | 8.159 | 165,040 | +0.10(+1.22%) |
May 24, 2021 | 8.000 | 8.100 | 8.000 | 8.061 | 37,330 | +0.01(+0.15%) |
May 21, 2021 | 8.020 | 8.050 | 7.980 | 8.049 | 103,156 | -0.08(-1.00%) |
May 20, 2021 | 8.130 | 8.220 | 8.130 | 8.130 | 44,761 | -0.04(-0.49%) |
May 19, 2021 | 8.200 | 8.200 | 8.115 | 8.170 | 47,130 | -0.05(-0.61%) |
May 18, 2021 | 8.090 | 8.280 | 8.090 | 8.220 | 72,522 | +0.08(+0.98%) |
May 17, 2021 | 8.100 | 8.190 | 8.098 | 8.140 | 64,444 | +0.04(+0.49%) |
May 14, 2021 | 8.270 | 8.270 | 8.070 | 8.100 | 81,736 | -0.05(-0.61%) |
May 13, 2021 | 8.260 | 8.300 | 8.070 | 8.150 | 196,398 | -0.27(-3.21%) |
May 12, 2021 | 8.520 | 8.520 | 8.370 | 8.420 | 140,979 | -0.08(-0.94%) |
May 11, 2021 | 8.360 | 8.530 | 8.360 | 8.500 | 141,771 | +0.20(+2.41%) |
May 10, 2021 | 8.400 | 8.400 | 8.221 | 8.300 | 70,238 | -0.00(-0.00%) |
May 07, 2021 | 8.310 | 8.320 | 8.250 | 8.300 | 112,855 | +0.00(+0.00%) |
May 06, 2021 | 8.250 | 8.340 | 8.177 | 8.300 | 145,493 | +0.06(+0.67%) |
May 05, 2021 | 8.150 | 8.270 | 8.090 | 8.245 | 148,916 | +0.12(+1.54%) |
May 04, 2021 | 8.090 | 8.140 | 8.020 | 8.120 | 207,650 | +0.16(+2.01%) |
May 03, 2021 | 8.110 | 8.150 | 7.955 | 7.960 | 102,268 | -0.03(-0.38%) |
Apr 30, 2021 | 7.900 | 8.040 | 7.900 | 7.990 | 36,500 | -0.01(-0.12%) |
Apr 29, 2021 | 8.070 | 8.080 | 7.740 | 8.000 | 142,016 | -0.07(-0.87%) |
Apr 28, 2021 | 8.140 | 8.140 | 8.000 | 8.070 | 233,802 | -0.29(-3.47%) |
Apr 27, 2021 | 8.070 | 8.360 | 8.030 | 8.360 | 163,018 | +0.26(+3.21%) |
Apr 26, 2021 | 8.010 | 8.100 | 7.940 | 8.100 | 102,160 | +0.12(+1.57%) |
Apr 23, 2021 | 8.020 | 8.020 | 7.930 | 7.975 | 54,900 | +0.00(+0.06%) |
Apr 22, 2021 | 7.960 | 8.000 | 7.915 | 7.970 | 56,892 | +0.03(+0.38%) |
Apr 21, 2021 | 7.790 | 7.940 | 7.790 | 7.940 | 68,520 | +0.08(+1.02%) |
Apr 20, 2021 | 7.800 | 7.910 | 7.765 | 7.860 | 95,026 | +0.20(+2.61%) |
Apr 19, 2021 | 7.790 | 7.790 | 7.650 | 7.660 | 61,206 | -0.14(-1.79%) |
Apr 16, 2021 | 7.730 | 7.801 | 7.700 | 7.800 | 70,500 | +0.15(+1.96%) |
Apr 15, 2021 | 7.560 | 7.710 | 7.560 | 7.650 | 72,989 | +0.13(+1.73%) |
Apr 14, 2021 | 7.410 | 7.538 | 7.410 | 7.520 | 74,373 | +0.16(+2.17%) |
Apr 13, 2021 | 7.350 | 7.420 | 7.350 | 7.360 | 30,481 | +0.08(+1.03%) |
Apr 12, 2021 | 7.420 | 7.420 | 7.280 | 7.285 | 70,181 | -0.08(-1.02%) |
Apr 09, 2021 | 7.320 | 7.400 | 7.300 | 7.360 | 51,500 | +0.13(+1.79%) |
Apr 08, 2021 | 7.176 | 7.250 | 7.176 | 7.231 | 53,011 | +0.07(+0.99%) |
Apr 07, 2021 | 7.090 | 7.206 | 7.090 | 7.160 | 91,473 | +0.07(+0.99%) |
Apr 06, 2021 | 7.040 | 7.135 | 7.040 | 7.090 | 136,072 | +0.11(+1.58%) |
Apr 05, 2021 | 6.990 | 7.040 | 6.970 | 6.980 | 168,278 | -0.01(-0.15%) |
Apr 01, 2021 | 7.100 | 7.100 | 6.970 | 6.990 | 42,200 | -0.04(-0.56%) |
Mar 31, 2021 | 7.020 | 7.100 | 6.970 | 7.030 | 99,133 | -0.02(-0.35%) |
Mar 30, 2021 | 7.060 | 7.120 | 7.050 | 7.055 | 23,347 | -0.05(-0.70%) |
Mar 29, 2021 | 7.100 | 7.110 | 7.030 | 7.105 | 48,796 | -0.02(-0.35%) |
Mar 26, 2021 | 7.130 | 7.160 | 7.100 | 7.130 | 27,200 | +0.04(+0.51%) |
Mar 25, 2021 | 7.190 | 7.190 | 7.070 | 7.094 | 50,418 | -0.17(-2.29%) |
Mar 24, 2021 | 7.180 | 7.310 | 7.180 | 7.260 | 35,407 | +0.07(+0.97%) |
Mar 23, 2021 | 7.180 | 7.220 | 7.100 | 7.190 | 135,820 | -0.08(-1.10%) |
Mar 22, 2021 | 7.270 | 7.300 | 7.265 | 7.270 | 46,479 | -0.06(-0.82%) |
Mar 19, 2021 | 7.350 | 7.350 | 7.250 | 7.330 | 61,300 | -0.00(-0.07%) |
Mar 18, 2021 | 7.410 | 7.460 | 7.330 | 7.335 | 75,028 | -0.09(-1.28%) |
Mar 17, 2021 | 7.510 | 7.510 | 7.420 | 7.430 | 19,995 | -0.09(-1.20%) |
Mar 16, 2021 | 7.600 | 7.600 | 7.480 | 7.520 | 89,527 | +0.06(+0.87%) |
Mar 15, 2021 | 7.460 | 7.470 | 7.390 | 7.455 | 53,640 | +0.03(+0.34%) |
Mar 12, 2021 | 7.460 | 7.465 | 7.410 | 7.430 | 31,300 | -0.07(-0.87%) |
Mar 11, 2021 | 7.490 | 7.510 | 7.430 | 7.495 | 109,826 | +0.13(+1.83%) |
Mar 10, 2021 | 7.360 | 7.390 | 7.340 | 7.360 | 97,784 | +0.08(+1.10%) |
Mar 09, 2021 | 7.390 | 7.390 | 7.280 | 7.280 | 164,741 | -0.13(-1.75%) |
Mar 08, 2021 | 7.440 | 7.450 | 7.396 | 7.410 | 72,000 | -0.11(-1.46%) |
Mar 05, 2021 | 7.500 | 7.520 | 7.430 | 7.520 | 96,800 | +0.12(+1.62%) |
Mar 04, 2021 | 7.350 | 7.450 | 7.350 | 7.400 | 131,159 | +0.03(+0.34%) |
Mar 03, 2021 | 7.400 | 7.420 | 7.361 | 7.375 | 135,023 | -0.13(-1.80%) |
Mar 02, 2021 | 7.430 | 7.530 | 7.360 | 7.510 | 476,776 | +0.08(+1.14%) |