Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.930 | 8.050 | 7.880 | 8.000 | 209,959 | +0.13(+1.65%) |
May 27, 2021 | 7.830 | 7.935 | 7.720 | 7.870 | 1,102,562 | +0.09(+1.16%) |
May 26, 2021 | 7.730 | 7.840 | 7.530 | 7.780 | 375,140 | +0.05(+0.65%) |
May 25, 2021 | 8.000 | 8.055 | 7.715 | 7.730 | 374,001 | -0.28(-3.50%) |
May 24, 2021 | 8.110 | 8.310 | 7.910 | 8.010 | 286,876 | -0.05(-0.62%) |
May 21, 2021 | 8.160 | 8.280 | 8.060 | 8.060 | 372,610 | -0.06(-0.74%) |
May 20, 2021 | 8.440 | 8.440 | 8.060 | 8.120 | 473,356 | -0.27(-3.22%) |
May 19, 2021 | 8.260 | 8.590 | 8.150 | 8.390 | 459,664 | +0.04(+0.48%) |
May 18, 2021 | 8.300 | 8.550 | 8.300 | 8.350 | 613,162 | +0.07(+0.85%) |
May 17, 2021 | 8.160 | 8.380 | 8.075 | 8.280 | 423,282 | +0.08(+0.98%) |
May 14, 2021 | 8.570 | 8.640 | 8.080 | 8.200 | 538,963 | -0.33(-3.87%) |
May 13, 2021 | 8.460 | 8.565 | 8.380 | 8.530 | 371,091 | +0.11(+1.31%) |
May 12, 2021 | 8.450 | 8.590 | 8.350 | 8.420 | 457,676 | -0.08(-0.94%) |
May 11, 2021 | 7.790 | 8.530 | 7.760 | 8.500 | 419,804 | +0.51(+6.38%) |
May 10, 2021 | 8.060 | 8.080 | 7.830 | 7.990 | 519,539 | -0.07(-0.87%) |
May 07, 2021 | 8.000 | 8.170 | 7.750 | 8.060 | 764,490 | +0.07(+0.88%) |
May 06, 2021 | 8.780 | 8.825 | 7.470 | 7.990 | 1,528,066 | -0.91(-10.22%) |
May 05, 2021 | 8.940 | 9.060 | 8.760 | 8.900 | 356,473 | -0.04(-0.45%) |
May 04, 2021 | 8.990 | 9.120 | 8.820 | 8.940 | 735,522 | -0.06(-0.67%) |
May 03, 2021 | 9.170 | 9.230 | 8.870 | 9.000 | 814,360 | -0.03(-0.33%) |
Apr 30, 2021 | 8.750 | 9.040 | 8.750 | 9.030 | 465,700 | +0.23(+2.61%) |
Apr 29, 2021 | 8.910 | 8.990 | 8.750 | 8.800 | 403,824 | -0.04(-0.45%) |
Apr 28, 2021 | 8.900 | 9.090 | 8.770 | 8.840 | 329,315 | -0.04(-0.45%) |
Apr 27, 2021 | 8.650 | 9.050 | 8.650 | 8.880 | 564,972 | +0.22(+2.54%) |
Apr 26, 2021 | 8.890 | 9.050 | 8.630 | 8.660 | 312,606 | -0.19(-2.15%) |
Apr 23, 2021 | 8.790 | 9.090 | 8.720 | 8.850 | 447,300 | +0.12(+1.37%) |
Apr 22, 2021 | 8.800 | 8.955 | 8.660 | 8.730 | 427,875 | -0.06(-0.68%) |
Apr 21, 2021 | 8.600 | 8.920 | 8.540 | 8.790 | 282,004 | +0.22(+2.57%) |
Apr 20, 2021 | 8.350 | 8.640 | 8.260 | 8.570 | 363,324 | +0.12(+1.42%) |
Apr 19, 2021 | 8.740 | 8.740 | 8.300 | 8.450 | 418,800 | -0.34(-3.87%) |
Apr 16, 2021 | 8.890 | 8.950 | 8.700 | 8.790 | 306,500 | -0.10(-1.12%) |
Apr 15, 2021 | 8.610 | 9.000 | 8.430 | 8.890 | 371,809 | +0.40(+4.71%) |
Apr 14, 2021 | 8.350 | 8.550 | 8.250 | 8.490 | 195,408 | +0.12(+1.43%) |
Apr 13, 2021 | 8.360 | 8.600 | 8.310 | 8.370 | 434,190 | -0.04(-0.48%) |
Apr 12, 2021 | 8.270 | 8.455 | 8.200 | 8.410 | 138,353 | +0.14(+1.69%) |
Apr 09, 2021 | 8.300 | 8.300 | 8.070 | 8.270 | 413,700 | -0.04(-0.48%) |
Apr 08, 2021 | 8.260 | 8.330 | 7.910 | 8.310 | 477,578 | +0.03(+0.36%) |
Apr 07, 2021 | 8.370 | 8.640 | 8.270 | 8.280 | 324,051 | -0.11(-1.31%) |
Apr 06, 2021 | 8.300 | 8.450 | 8.240 | 8.390 | 272,707 | +0.05(+0.60%) |
Apr 05, 2021 | 8.380 | 8.480 | 8.220 | 8.340 | 242,803 | +0.02(+0.24%) |
Apr 01, 2021 | 7.980 | 8.390 | 7.980 | 8.320 | 171,400 | +0.30(+3.74%) |
Mar 31, 2021 | 7.860 | 8.070 | 7.800 | 8.020 | 588,731 | +0.19(+2.43%) |
Mar 30, 2021 | 8.110 | 8.250 | 7.750 | 7.830 | 410,084 | -0.30(-3.69%) |
Mar 29, 2021 | 8.150 | 8.295 | 8.090 | 8.130 | 272,975 | -0.04(-0.49%) |
Mar 26, 2021 | 7.950 | 8.190 | 7.832 | 8.170 | 422,800 | +0.25(+3.16%) |
Mar 25, 2021 | 7.760 | 8.230 | 7.550 | 7.920 | 338,072 | +0.10(+1.28%) |
Mar 24, 2021 | 8.060 | 8.180 | 7.820 | 7.820 | 461,151 | -0.17(-2.13%) |
Mar 23, 2021 | 8.360 | 8.540 | 7.970 | 7.990 | 884,578 | -0.48(-5.67%) |
Mar 22, 2021 | 8.430 | 8.780 | 8.430 | 8.470 | 515,636 | +0.22(+2.67%) |
Mar 19, 2021 | 8.350 | 8.430 | 8.050 | 8.250 | 884,800 | -0.11(-1.32%) |
Mar 18, 2021 | 8.550 | 8.550 | 8.270 | 8.360 | 447,725 | -0.17(-1.99%) |
Mar 17, 2021 | 8.420 | 8.880 | 8.260 | 8.530 | 522,101 | +0.09(+1.07%) |
Mar 16, 2021 | 8.830 | 8.925 | 8.340 | 8.440 | 660,518 | -0.34(-3.87%) |
Mar 15, 2021 | 8.480 | 8.990 | 8.340 | 8.780 | 828,060 | +0.29(+3.42%) |
Mar 12, 2021 | 8.160 | 8.620 | 8.020 | 8.490 | 1,726,400 | +0.20(+2.41%) |
Mar 11, 2021 | 8.890 | 8.930 | 7.860 | 8.290 | 4,923,333 | -1.67(-16.77%) |
Mar 10, 2021 | 9.720 | 10.10 | 9.570 | 9.960 | 143,876 | +0.44(+4.62%) |
Mar 09, 2021 | 9.400 | 9.690 | 9.330 | 9.520 | 128,261 | +0.22(+2.37%) |
Mar 08, 2021 | 9.150 | 9.340 | 8.950 | 9.300 | 193,219 | +0.20(+2.20%) |
Mar 05, 2021 | 9.160 | 9.290 | 8.600 | 9.100 | 179,100 | +0.10(+1.11%) |
Mar 04, 2021 | 9.370 | 9.485 | 8.911 | 9.000 | 197,288 | -0.42(-4.46%) |
Mar 03, 2021 | 9.480 | 9.650 | 9.160 | 9.420 | 175,488 | +0.04(+0.43%) |
Mar 02, 2021 | 9.360 | 9.470 | 9.170 | 9.380 | 125,674 | -0.11(-1.16%) |