Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.540 | 7.540 | 7.360 | 7.426 | 275,739 | -0.12(-1.63%) |
May 27, 2021 | 7.540 | 7.615 | 7.507 | 7.549 | 272,064 | -0.02(-0.25%) |
May 26, 2021 | 7.634 | 7.653 | 7.549 | 7.568 | 162,421 | -0.18(-2.32%) |
May 25, 2021 | 7.701 | 7.767 | 7.634 | 7.748 | 181,518 | -0.25(-3.08%) |
May 24, 2021 | 8.061 | 8.108 | 7.920 | 7.994 | 104,666 | -0.19(-2.31%) |
May 21, 2021 | 7.919 | 8.212 | 7.919 | 8.184 | 116,078 | +0.27(+3.47%) |
May 20, 2021 | 8.042 | 8.042 | 7.870 | 7.909 | 117,595 | -0.14(-1.76%) |
May 19, 2021 | 8.297 | 8.307 | 7.975 | 8.051 | 304,449 | +0.09(+1.07%) |
May 18, 2021 | 7.966 | 8.009 | 7.862 | 7.966 | 178,711 | -0.33(-4.00%) |
May 17, 2021 | 8.477 | 8.487 | 8.297 | 8.297 | 277,038 | +0.00(+0.00%) |
May 14, 2021 | 8.449 | 8.525 | 8.250 | 8.297 | 262,671 | -0.47(-5.40%) |
May 13, 2021 | 8.733 | 8.908 | 8.517 | 8.771 | 476,495 | +0.04(+0.43%) |
May 12, 2021 | 8.468 | 8.770 | 8.364 | 8.733 | 483,550 | +0.68(+8.47%) |
May 11, 2021 | 8.468 | 8.468 | 8.051 | 8.051 | 405,611 | +0.02(+0.24%) |
May 10, 2021 | 7.663 | 8.032 | 7.663 | 8.032 | 338,779 | +0.47(+6.27%) |
May 07, 2021 | 7.691 | 7.710 | 7.492 | 7.559 | 241,503 | -0.30(-3.86%) |
May 06, 2021 | 7.956 | 8.012 | 7.829 | 7.862 | 113,055 | -0.19(-2.41%) |
May 05, 2021 | 8.080 | 8.136 | 7.985 | 8.056 | 230,182 | -0.10(-1.22%) |
May 04, 2021 | 8.080 | 8.350 | 8.061 | 8.155 | 252,945 | +0.25(+3.11%) |
May 03, 2021 | 7.928 | 8.004 | 7.814 | 7.909 | 128,872 | +0.01(+0.12%) |
Apr 30, 2021 | 7.776 | 7.966 | 7.767 | 7.900 | 405,724 | +0.35(+4.64%) |
Apr 29, 2021 | 7.407 | 7.701 | 7.388 | 7.549 | 182,145 | +0.12(+1.66%) |
Apr 28, 2021 | 7.540 | 7.568 | 7.360 | 7.426 | 173,444 | -0.21(-2.73%) |
Apr 27, 2021 | 7.606 | 7.663 | 7.560 | 7.634 | 96,764 | +0.00(+0.00%) |
Apr 26, 2021 | 7.710 | 7.729 | 7.596 | 7.634 | 97,865 | -0.04(-0.49%) |
Apr 23, 2021 | 7.767 | 7.767 | 7.625 | 7.672 | 176,415 | -0.32(-4.03%) |
Apr 22, 2021 | 7.890 | 8.070 | 7.848 | 7.994 | 298,116 | +0.08(+0.96%) |
Apr 21, 2021 | 8.184 | 8.235 | 7.890 | 7.919 | 129,780 | -0.14(-1.76%) |
Apr 20, 2021 | 7.928 | 8.118 | 7.862 | 8.061 | 346,538 | +0.20(+2.53%) |
Apr 19, 2021 | 7.824 | 7.947 | 7.805 | 7.862 | 246,413 | +0.07(+0.85%) |
Apr 16, 2021 | 7.795 | 7.900 | 7.767 | 7.795 | 145,165 | -0.07(-0.84%) |
Apr 15, 2021 | 7.871 | 7.947 | 7.833 | 7.862 | 117,523 | -0.20(-2.47%) |
Apr 14, 2021 | 7.966 | 8.092 | 7.928 | 8.061 | 124,152 | -0.13(-1.62%) |
Apr 13, 2021 | 8.335 | 8.335 | 8.099 | 8.193 | 154,441 | -0.10(-1.26%) |
Apr 12, 2021 | 8.297 | 8.373 | 8.278 | 8.297 | 311,698 | +0.14(+1.74%) |
Apr 09, 2021 | 8.165 | 8.231 | 8.146 | 8.155 | 137,880 | +0.23(+2.87%) |
Apr 08, 2021 | 7.881 | 7.956 | 7.833 | 7.928 | 272,834 | -0.22(-2.67%) |
Apr 07, 2021 | 8.117 | 8.241 | 8.089 | 8.146 | 257,290 | +0.33(+4.24%) |
Apr 06, 2021 | 7.928 | 7.985 | 7.729 | 7.814 | 194,903 | -0.12(-1.55%) |
Apr 05, 2021 | 7.881 | 7.994 | 7.871 | 7.937 | 291,036 | -0.10(-1.30%) |
Apr 01, 2021 | 7.909 | 8.061 | 7.862 | 8.042 | 273,544 | -0.26(-3.08%) |
Mar 31, 2021 | 8.411 | 8.421 | 8.203 | 8.297 | 272,655 | -0.11(-1.35%) |
Mar 30, 2021 | 8.496 | 8.572 | 8.354 | 8.411 | 157,348 | -0.09(-1.00%) |
Mar 29, 2021 | 8.534 | 8.610 | 8.392 | 8.496 | 226,570 | +0.14(+1.70%) |
Mar 26, 2021 | 8.771 | 8.903 | 8.293 | 8.354 | 441,725 | -0.68(-7.55%) |
Mar 25, 2021 | 9.245 | 9.245 | 8.946 | 9.036 | 957,772 | -0.12(-1.34%) |
Mar 24, 2021 | 8.752 | 9.159 | 8.686 | 9.159 | 847,113 | +0.57(+6.62%) |
Mar 23, 2021 | 8.430 | 8.591 | 8.345 | 8.591 | 368,626 | +0.49(+6.08%) |
Mar 22, 2021 | 8.165 | 8.269 | 8.032 | 8.099 | 199,707 | +0.02(+0.23%) |
Mar 19, 2021 | 8.316 | 8.378 | 8.042 | 8.080 | 356,315 | -0.25(-2.96%) |
Mar 18, 2021 | 8.117 | 8.354 | 8.051 | 8.326 | 295,046 | +0.41(+5.14%) |
Mar 17, 2021 | 8.231 | 8.297 | 7.805 | 7.919 | 291,949 | -0.02(-0.24%) |
Mar 16, 2021 | 7.956 | 8.032 | 7.843 | 7.937 | 283,971 | -0.11(-1.41%) |
Mar 15, 2021 | 8.222 | 8.269 | 8.037 | 8.051 | 143,862 | -0.06(-0.70%) |
Mar 12, 2021 | 8.155 | 8.260 | 8.099 | 8.108 | 406,252 | +0.43(+5.55%) |
Mar 11, 2021 | 7.881 | 8.013 | 7.653 | 7.682 | 553,904 | -0.75(-8.88%) |
Mar 10, 2021 | 8.250 | 8.591 | 8.250 | 8.430 | 473,904 | +0.06(+0.68%) |
Mar 09, 2021 | 8.582 | 8.601 | 8.231 | 8.373 | 562,681 | -0.62(-6.85%) |
Mar 08, 2021 | 8.724 | 9.027 | 8.676 | 8.989 | 964,111 | +0.69(+8.33%) |
Mar 05, 2021 | 8.184 | 8.798 | 8.184 | 8.297 | 851,356 | -0.30(-3.52%) |
Mar 04, 2021 | 8.117 | 8.705 | 8.004 | 8.601 | 914,251 | +0.60(+7.46%) |
Mar 03, 2021 | 7.786 | 8.108 | 7.748 | 8.004 | 418,223 | +0.07(+0.84%) |
Mar 02, 2021 | 7.881 | 8.042 | 7.857 | 7.937 | 390,449 | +0.19(+2.45%) |