Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.129 | 8.139 | 7.809 | 7.885 | 1,131,636 | -0.17(-2.11%) |
May 27, 2021 | 7.903 | 8.064 | 7.828 | 8.054 | 1,520,004 | +0.23(+2.89%) |
May 26, 2021 | 7.564 | 7.875 | 7.555 | 7.828 | 1,153,118 | +0.26(+3.49%) |
May 25, 2021 | 7.885 | 7.941 | 7.527 | 7.564 | 1,505,813 | -0.36(-4.52%) |
May 24, 2021 | 7.998 | 8.113 | 7.706 | 7.922 | 1,523,257 | +0.01(+0.12%) |
May 21, 2021 | 7.960 | 8.054 | 7.762 | 7.913 | 1,401,263 | +0.13(+1.69%) |
May 20, 2021 | 7.781 | 7.856 | 7.461 | 7.781 | 1,502,883 | -0.02(-0.24%) |
May 19, 2021 | 7.800 | 7.922 | 7.673 | 7.800 | 1,675,194 | -0.32(-4.00%) |
May 18, 2021 | 8.469 | 8.497 | 8.120 | 8.125 | 1,688,141 | -0.33(-3.95%) |
May 17, 2021 | 7.932 | 8.506 | 7.856 | 8.459 | 1,922,345 | +0.43(+5.40%) |
May 14, 2021 | 7.734 | 8.177 | 7.677 | 8.026 | 1,626,185 | +0.44(+5.84%) |
May 13, 2021 | 7.583 | 7.828 | 7.131 | 7.583 | 2,470,737 | -0.20(-2.54%) |
May 12, 2021 | 7.866 | 8.233 | 7.658 | 7.781 | 2,215,570 | +0.02(+0.24%) |
May 11, 2021 | 7.451 | 8.101 | 7.310 | 7.762 | 2,718,160 | -0.08(-0.96%) |
May 10, 2021 | 8.242 | 8.469 | 7.819 | 7.837 | 2,688,042 | -0.23(-2.80%) |
May 07, 2021 | 7.348 | 8.106 | 7.263 | 8.064 | 3,118,435 | +0.52(+6.87%) |
May 06, 2021 | 7.668 | 7.715 | 7.178 | 7.545 | 2,690,553 | -0.07(-0.87%) |
May 05, 2021 | 7.235 | 7.658 | 7.065 | 7.611 | 3,727,682 | +0.49(+6.88%) |
May 04, 2021 | 7.112 | 7.150 | 6.820 | 7.122 | 1,899,799 | +0.16(+2.30%) |
May 03, 2021 | 6.632 | 7.074 | 6.622 | 6.961 | 2,685,811 | +0.59(+9.32%) |
Apr 30, 2021 | 6.528 | 6.698 | 6.359 | 6.368 | 2,329,404 | -0.25(-3.84%) |
Apr 29, 2021 | 6.594 | 6.867 | 6.330 | 6.622 | 2,792,800 | +0.21(+3.23%) |
Apr 28, 2021 | 6.038 | 6.462 | 6.038 | 6.415 | 2,350,393 | +0.41(+6.91%) |
Apr 27, 2021 | 6.048 | 6.161 | 5.727 | 6.001 | 3,173,008 | -0.05(-0.78%) |
Apr 26, 2021 | 5.982 | 6.057 | 5.935 | 6.048 | 1,921,677 | +0.10(+1.66%) |
Apr 23, 2021 | 5.935 | 6.076 | 5.822 | 5.949 | 1,711,676 | +0.07(+1.20%) |
Apr 22, 2021 | 6.104 | 6.104 | 5.840 | 5.878 | 1,318,032 | -0.18(-2.95%) |
Apr 21, 2021 | 5.850 | 6.076 | 5.746 | 6.057 | 1,757,937 | +0.08(+1.26%) |
Apr 20, 2021 | 6.321 | 6.321 | 5.718 | 5.982 | 2,323,527 | -0.35(-5.51%) |
Apr 19, 2021 | 6.377 | 6.490 | 6.236 | 6.330 | 1,082,460 | -0.05(-0.74%) |
Apr 16, 2021 | 6.594 | 6.594 | 6.321 | 6.377 | 869,214 | -0.12(-1.88%) |
Apr 15, 2021 | 6.726 | 6.726 | 6.349 | 6.500 | 1,627,533 | -0.23(-3.43%) |
Apr 14, 2021 | 6.424 | 6.943 | 6.424 | 6.731 | 1,593,355 | +0.36(+5.70%) |
Apr 13, 2021 | 6.424 | 6.547 | 6.255 | 6.368 | 1,485,114 | -0.06(-0.88%) |
Apr 12, 2021 | 6.575 | 6.679 | 6.387 | 6.424 | 1,294,458 | -0.03(-0.44%) |
Apr 09, 2021 | 6.566 | 6.651 | 6.424 | 6.453 | 1,560,933 | -0.19(-2.84%) |
Apr 08, 2021 | 6.566 | 6.660 | 6.406 | 6.641 | 1,381,480 | -0.07(-0.98%) |
Apr 07, 2021 | 6.622 | 6.773 | 6.547 | 6.707 | 1,435,686 | +0.14(+2.15%) |
Apr 06, 2021 | 6.641 | 6.933 | 6.556 | 6.566 | 1,568,511 | +0.02(+0.29%) |
Apr 05, 2021 | 6.848 | 6.848 | 6.434 | 6.547 | 2,281,156 | -0.38(-5.44%) |
Apr 01, 2021 | 6.745 | 6.957 | 6.603 | 6.924 | 1,785,031 | +0.21(+3.09%) |
Mar 31, 2021 | 6.726 | 6.872 | 6.537 | 6.716 | 2,606,442 | -0.03(-0.42%) |
Mar 30, 2021 | 6.632 | 6.848 | 6.561 | 6.745 | 1,527,765 | +0.04(+0.63%) |
Mar 29, 2021 | 6.877 | 6.943 | 6.547 | 6.702 | 2,149,388 | -0.33(-4.75%) |
Mar 26, 2021 | 7.084 | 7.263 | 6.749 | 7.037 | 2,283,863 | +0.07(+0.95%) |
Mar 25, 2021 | 6.406 | 6.999 | 6.302 | 6.971 | 3,664,457 | +0.40(+6.02%) |
Mar 24, 2021 | 6.971 | 7.056 | 6.575 | 6.575 | 2,105,514 | -0.04(-0.57%) |
Mar 23, 2021 | 7.084 | 7.084 | 6.443 | 6.613 | 2,617,128 | -0.53(-7.39%) |
Mar 22, 2021 | 7.423 | 7.451 | 6.961 | 7.140 | 1,696,738 | -0.35(-4.65%) |
Mar 19, 2021 | 7.319 | 7.734 | 7.206 | 7.489 | 5,249,361 | +0.16(+2.19%) |
Mar 18, 2021 | 8.111 | 8.129 | 7.244 | 7.329 | 2,620,350 | -0.81(-9.95%) |
Mar 17, 2021 | 7.903 | 8.205 | 7.781 | 8.139 | 1,928,701 | +0.16(+2.01%) |
Mar 16, 2021 | 8.271 | 8.290 | 7.837 | 7.979 | 2,500,641 | -0.47(-5.57%) |
Mar 15, 2021 | 8.478 | 8.497 | 8.167 | 8.450 | 2,464,571 | -0.03(-0.33%) |
Mar 12, 2021 | 8.968 | 9.071 | 8.356 | 8.478 | 2,305,413 | -0.40(-4.46%) |
Mar 11, 2021 | 8.996 | 9.147 | 8.761 | 8.874 | 1,659,234 | -0.12(-1.36%) |
Mar 10, 2021 | 8.497 | 9.100 | 8.431 | 8.996 | 2,283,961 | +0.43(+5.00%) |
Mar 09, 2021 | 9.090 | 9.100 | 8.563 | 8.567 | 3,246,342 | -0.52(-5.75%) |
Mar 08, 2021 | 8.817 | 9.175 | 8.600 | 9.090 | 4,191,824 | +0.32(+3.65%) |
Mar 05, 2021 | 7.866 | 8.770 | 7.687 | 8.770 | 4,427,068 | +1.20(+15.80%) |
Mar 04, 2021 | 7.253 | 7.677 | 7.070 | 7.574 | 3,109,985 | +0.41(+5.79%) |
Mar 03, 2021 | 7.225 | 7.484 | 7.159 | 7.159 | 2,195,017 | +0.03(+0.40%) |
Mar 02, 2021 | 7.366 | 7.507 | 7.131 | 7.131 | 2,218,821 | -0.30(-4.05%) |