Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.802 | 7.831 | 7.701 | 7.768 | 941,150 | +0.01(+0.11%) |
May 27, 2021 | 7.717 | 7.785 | 7.641 | 7.760 | 1,921,240 | +0.13(+1.66%) |
May 26, 2021 | 7.574 | 7.722 | 7.515 | 7.633 | 947,716 | +0.07(+0.89%) |
May 25, 2021 | 7.861 | 7.861 | 7.565 | 7.565 | 956,885 | -0.32(-4.07%) |
May 24, 2021 | 8.005 | 8.005 | 7.823 | 7.886 | 708,292 | -0.05(-0.64%) |
May 21, 2021 | 7.886 | 7.992 | 7.844 | 7.937 | 803,197 | +0.16(+2.06%) |
May 20, 2021 | 7.709 | 7.819 | 7.498 | 7.777 | 1,579,415 | +0.03(+0.33%) |
May 19, 2021 | 7.853 | 7.936 | 7.574 | 7.751 | 1,120,380 | -0.32(-3.97%) |
May 18, 2021 | 8.148 | 8.216 | 8.064 | 8.072 | 1,050,315 | -0.08(-1.04%) |
May 17, 2021 | 7.912 | 8.165 | 7.895 | 8.156 | 1,067,939 | +0.20(+2.55%) |
May 14, 2021 | 7.886 | 7.988 | 7.836 | 7.954 | 578,380 | +0.17(+2.17%) |
May 13, 2021 | 7.768 | 7.962 | 7.633 | 7.785 | 781,957 | -0.02(-0.22%) |
May 12, 2021 | 7.937 | 8.123 | 7.760 | 7.802 | 995,642 | -0.11(-1.39%) |
May 11, 2021 | 7.827 | 7.971 | 7.760 | 7.912 | 1,370,877 | -0.09(-1.16%) |
May 10, 2021 | 8.190 | 8.249 | 8.005 | 8.005 | 1,067,167 | -0.19(-2.27%) |
May 07, 2021 | 7.903 | 8.190 | 7.861 | 8.190 | 987,285 | +0.16(+2.05%) |
May 06, 2021 | 8.134 | 8.134 | 7.913 | 8.026 | 1,074,514 | -0.10(-1.23%) |
May 05, 2021 | 8.001 | 8.134 | 7.851 | 8.125 | 919,518 | +0.31(+3.94%) |
May 04, 2021 | 7.901 | 7.959 | 7.793 | 7.818 | 860,625 | -0.03(-0.42%) |
May 03, 2021 | 7.743 | 7.918 | 7.660 | 7.851 | 1,362,496 | +0.08(+1.07%) |
Apr 30, 2021 | 7.893 | 8.100 | 7.718 | 7.768 | 1,168,251 | -0.31(-3.81%) |
Apr 29, 2021 | 8.184 | 8.275 | 7.984 | 8.076 | 781,047 | -0.05(-0.61%) |
Apr 28, 2021 | 7.868 | 8.159 | 7.843 | 8.125 | 674,051 | +0.32(+4.05%) |
Apr 27, 2021 | 7.826 | 7.884 | 7.626 | 7.809 | 1,352,010 | -0.03(-0.42%) |
Apr 26, 2021 | 7.710 | 7.934 | 7.710 | 7.843 | 1,342,977 | +0.19(+2.50%) |
Apr 23, 2021 | 7.660 | 7.801 | 7.577 | 7.651 | 874,985 | +0.01(+0.11%) |
Apr 22, 2021 | 7.718 | 7.747 | 7.568 | 7.643 | 753,363 | -0.07(-0.86%) |
Apr 21, 2021 | 7.452 | 7.718 | 7.377 | 7.710 | 735,767 | +0.17(+2.21%) |
Apr 20, 2021 | 7.784 | 7.784 | 7.452 | 7.543 | 971,791 | -0.31(-3.92%) |
Apr 19, 2021 | 7.826 | 7.893 | 7.751 | 7.851 | 837,330 | +0.03(+0.43%) |
Apr 16, 2021 | 7.942 | 8.009 | 7.776 | 7.818 | 624,526 | -0.06(-0.74%) |
Apr 15, 2021 | 7.992 | 8.017 | 7.768 | 7.876 | 983,508 | -0.09(-1.15%) |
Apr 14, 2021 | 7.743 | 8.113 | 7.743 | 7.967 | 1,185,497 | +0.26(+3.34%) |
Apr 13, 2021 | 7.735 | 7.760 | 7.589 | 7.710 | 1,083,836 | -0.07(-0.96%) |
Apr 12, 2021 | 7.859 | 7.918 | 7.743 | 7.784 | 724,681 | -0.02(-0.32%) |
Apr 09, 2021 | 7.893 | 7.901 | 7.780 | 7.809 | 750,056 | -0.10(-1.26%) |
Apr 08, 2021 | 7.876 | 7.909 | 7.710 | 7.909 | 1,069,174 | +0.01(+0.11%) |
Apr 07, 2021 | 7.992 | 8.026 | 7.884 | 7.901 | 805,351 | -0.07(-0.84%) |
Apr 06, 2021 | 8.109 | 8.350 | 7.947 | 7.967 | 1,118,380 | -0.14(-1.74%) |
Apr 05, 2021 | 8.150 | 8.150 | 7.951 | 8.109 | 1,239,080 | -0.02(-0.31%) |
Apr 01, 2021 | 8.017 | 8.134 | 7.893 | 8.134 | 945,206 | +0.24(+3.06%) |
Mar 31, 2021 | 7.826 | 7.934 | 7.676 | 7.893 | 1,741,140 | +0.07(+0.85%) |
Mar 30, 2021 | 7.768 | 7.984 | 7.759 | 7.826 | 881,724 | -0.03(-0.42%) |
Mar 29, 2021 | 8.042 | 8.146 | 7.784 | 7.859 | 1,457,560 | -0.32(-3.87%) |
Mar 26, 2021 | 8.092 | 8.192 | 7.959 | 8.175 | 1,070,736 | +0.21(+2.61%) |
Mar 25, 2021 | 7.768 | 7.997 | 7.560 | 7.967 | 1,129,538 | +0.10(+1.27%) |
Mar 24, 2021 | 7.976 | 8.283 | 7.859 | 7.868 | 1,394,982 | +0.03(+0.42%) |
Mar 23, 2021 | 7.909 | 8.001 | 7.759 | 7.834 | 1,764,724 | -0.25(-3.09%) |
Mar 22, 2021 | 8.234 | 8.300 | 8.001 | 8.084 | 774,839 | -0.18(-2.21%) |
Mar 19, 2021 | 8.150 | 8.441 | 7.972 | 8.267 | 3,218,822 | +0.12(+1.53%) |
Mar 18, 2021 | 8.400 | 8.525 | 8.080 | 8.142 | 1,260,473 | -0.27(-3.26%) |
Mar 17, 2021 | 8.342 | 8.516 | 8.333 | 8.417 | 1,038,170 | -0.05(-0.59%) |
Mar 16, 2021 | 8.541 | 8.583 | 8.329 | 8.466 | 1,475,186 | -0.13(-1.55%) |
Mar 15, 2021 | 8.616 | 8.724 | 8.526 | 8.599 | 1,126,060 | -0.11(-1.24%) |
Mar 12, 2021 | 8.766 | 8.828 | 8.583 | 8.708 | 1,032,259 | -0.04(-0.48%) |
Mar 11, 2021 | 8.799 | 8.799 | 8.618 | 8.749 | 1,227,221 | +0.02(+0.29%) |
Mar 10, 2021 | 8.500 | 8.798 | 8.466 | 8.724 | 2,044,835 | +0.22(+2.54%) |
Mar 09, 2021 | 8.749 | 8.782 | 8.491 | 8.508 | 1,523,373 | -0.23(-2.66%) |
Mar 08, 2021 | 8.916 | 8.940 | 8.566 | 8.741 | 1,986,982 | -0.16(-1.78%) |
Mar 05, 2021 | 8.924 | 8.974 | 8.550 | 8.899 | 1,678,549 | +0.20(+2.29%) |
Mar 04, 2021 | 8.641 | 8.974 | 8.375 | 8.699 | 2,023,966 | +0.04(+0.48%) |
Mar 03, 2021 | 8.866 | 8.965 | 8.624 | 8.658 | 1,471,099 | -0.01(-0.10%) |
Mar 02, 2021 | 8.866 | 8.949 | 8.633 | 8.666 | 1,025,416 | -0.21(-2.34%) |