Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.954 | 8.050 | 7.905 | 7.945 | 178,841 | -0.01(-0.08%) |
May 27, 2021 | 7.934 | 7.995 | 7.864 | 7.952 | 246,236 | +0.03(+0.33%) |
May 26, 2021 | 8.074 | 8.074 | 7.899 | 7.925 | 185,060 | -0.08(-0.98%) |
May 25, 2021 | 8.056 | 8.091 | 7.986 | 8.004 | 224,998 | -0.04(-0.54%) |
May 24, 2021 | 8.178 | 8.178 | 8.026 | 8.048 | 106,471 | -0.05(-0.65%) |
May 21, 2021 | 8.100 | 8.144 | 7.904 | 8.100 | 220,715 | +0.04(+0.54%) |
May 20, 2021 | 8.100 | 8.161 | 8.004 | 8.056 | 284,012 | +0.02(+0.22%) |
May 19, 2021 | 7.986 | 8.161 | 7.969 | 8.039 | 439,641 | -0.06(-0.75%) |
May 18, 2021 | 8.030 | 8.244 | 7.978 | 8.100 | 353,452 | +0.15(+1.87%) |
May 17, 2021 | 8.187 | 8.187 | 7.882 | 7.952 | 451,258 | -0.22(-2.67%) |
May 14, 2021 | 8.187 | 8.205 | 8.000 | 8.170 | 150,390 | +0.13(+1.63%) |
May 13, 2021 | 8.274 | 8.292 | 8.004 | 8.039 | 157,228 | -0.28(-3.36%) |
May 12, 2021 | 8.327 | 8.353 | 8.161 | 8.318 | 240,469 | -0.05(-0.63%) |
May 11, 2021 | 8.274 | 8.388 | 8.226 | 8.370 | 292,627 | -0.08(-0.93%) |
May 10, 2021 | 8.493 | 8.510 | 8.362 | 8.449 | 157,336 | -0.04(-0.51%) |
May 07, 2021 | 8.440 | 8.580 | 8.397 | 8.493 | 160,725 | +0.05(+0.62%) |
May 06, 2021 | 8.449 | 8.458 | 8.288 | 8.440 | 209,525 | -0.03(-0.41%) |
May 05, 2021 | 8.501 | 8.528 | 8.458 | 8.475 | 65,601 | -0.01(-0.10%) |
May 04, 2021 | 8.397 | 8.484 | 8.301 | 8.484 | 200,985 | +0.04(+0.52%) |
May 03, 2021 | 8.632 | 8.650 | 8.423 | 8.440 | 129,753 | -0.14(-1.63%) |
Apr 30, 2021 | 8.615 | 8.672 | 8.554 | 8.580 | 104,601 | -0.05(-0.61%) |
Apr 29, 2021 | 8.763 | 8.772 | 8.624 | 8.632 | 126,379 | -0.09(-1.00%) |
Apr 28, 2021 | 8.589 | 8.728 | 8.589 | 8.720 | 130,839 | +0.11(+1.32%) |
Apr 27, 2021 | 8.589 | 8.667 | 8.558 | 8.606 | 158,046 | -0.02(-0.20%) |
Apr 26, 2021 | 8.597 | 8.632 | 8.510 | 8.624 | 120,380 | +0.04(+0.51%) |
Apr 23, 2021 | 8.693 | 8.693 | 8.510 | 8.580 | 169,677 | -0.03(-0.41%) |
Apr 22, 2021 | 8.597 | 8.746 | 8.571 | 8.615 | 202,778 | -0.02(-0.20%) |
Apr 21, 2021 | 8.493 | 8.650 | 8.458 | 8.632 | 323,828 | +0.17(+1.96%) |
Apr 20, 2021 | 8.528 | 8.528 | 8.423 | 8.466 | 221,725 | -0.04(-0.51%) |
Apr 19, 2021 | 8.606 | 8.606 | 8.410 | 8.510 | 351,754 | -0.10(-1.12%) |
Apr 16, 2021 | 8.650 | 8.650 | 8.536 | 8.606 | 147,794 | +0.03(+0.31%) |
Apr 15, 2021 | 8.667 | 8.667 | 8.514 | 8.580 | 134,801 | -0.07(-0.81%) |
Apr 14, 2021 | 8.650 | 8.693 | 8.615 | 8.650 | 183,994 | -0.01(-0.10%) |
Apr 13, 2021 | 8.554 | 8.676 | 8.519 | 8.659 | 248,004 | +0.08(+0.92%) |
Apr 12, 2021 | 8.615 | 8.676 | 8.523 | 8.580 | 161,942 | -0.02(-0.20%) |
Apr 09, 2021 | 8.632 | 8.702 | 8.554 | 8.597 | 268,894 | +0.00(+0.00%) |
Apr 08, 2021 | 8.501 | 8.597 | 8.458 | 8.597 | 159,354 | +0.13(+1.55%) |
Apr 07, 2021 | 8.519 | 8.545 | 8.440 | 8.466 | 150,760 | -0.10(-1.12%) |
Apr 06, 2021 | 8.458 | 8.597 | 8.397 | 8.562 | 194,495 | +0.11(+1.34%) |
Apr 05, 2021 | 8.484 | 8.528 | 8.388 | 8.449 | 214,267 | +0.03(+0.31%) |
Apr 01, 2021 | 8.292 | 8.484 | 8.279 | 8.423 | 238,190 | +0.17(+2.01%) |
Mar 31, 2021 | 8.196 | 8.292 | 8.178 | 8.257 | 239,561 | +0.10(+1.18%) |
Mar 30, 2021 | 8.126 | 8.187 | 7.973 | 8.161 | 267,059 | +0.09(+1.08%) |
Mar 29, 2021 | 8.161 | 8.170 | 7.934 | 8.074 | 364,323 | -0.10(-1.18%) |
Mar 26, 2021 | 7.838 | 8.266 | 7.821 | 8.170 | 528,509 | +0.35(+4.46%) |
Mar 25, 2021 | 7.742 | 7.855 | 7.698 | 7.821 | 251,010 | +0.03(+0.34%) |
Mar 24, 2021 | 8.021 | 8.021 | 7.777 | 7.794 | 169,663 | -0.16(-1.98%) |
Mar 23, 2021 | 7.952 | 8.109 | 7.917 | 7.952 | 341,648 | -0.06(-0.76%) |
Mar 22, 2021 | 7.855 | 8.056 | 7.733 | 8.013 | 496,670 | +0.23(+2.91%) |
Mar 19, 2021 | 7.541 | 7.873 | 7.524 | 7.786 | 444,415 | +0.23(+3.00%) |
Mar 18, 2021 | 7.742 | 7.742 | 7.533 | 7.559 | 480,050 | -0.24(-3.13%) |
Mar 17, 2021 | 7.899 | 7.899 | 7.650 | 7.803 | 360,687 | -0.10(-1.22%) |
Mar 16, 2021 | 7.864 | 7.925 | 7.821 | 7.899 | 297,411 | +0.03(+0.44%) |
Mar 15, 2021 | 7.855 | 7.934 | 7.790 | 7.864 | 318,059 | +0.02(+0.22%) |
Mar 12, 2021 | 7.698 | 7.855 | 7.655 | 7.847 | 257,323 | +0.08(+1.01%) |
Mar 11, 2021 | 7.629 | 7.794 | 7.541 | 7.768 | 204,498 | +0.20(+2.65%) |
Mar 10, 2021 | 7.515 | 7.629 | 7.498 | 7.567 | 197,776 | +0.10(+1.40%) |
Mar 09, 2021 | 7.480 | 7.646 | 7.445 | 7.463 | 252,852 | +0.10(+1.42%) |
Mar 08, 2021 | 7.175 | 7.432 | 7.105 | 7.358 | 462,711 | +0.25(+3.56%) |
Mar 05, 2021 | 7.236 | 7.306 | 6.948 | 7.105 | 649,494 | -0.08(-1.09%) |
Mar 04, 2021 | 7.358 | 7.375 | 7.070 | 7.183 | 644,499 | -0.12(-1.67%) |
Mar 03, 2021 | 7.733 | 7.759 | 7.227 | 7.306 | 747,522 | -0.48(-6.17%) |
Mar 02, 2021 | 7.742 | 7.794 | 7.602 | 7.786 | 358,282 | +0.10(+1.36%) |