Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.467 | 8.495 | 8.309 | 8.403 | 3,658,373 | -0.06(-0.75%) |
May 27, 2021 | 8.411 | 8.507 | 8.339 | 8.467 | 3,946,928 | +0.09(+1.05%) |
May 26, 2021 | 8.323 | 8.451 | 8.291 | 8.379 | 6,410,751 | +0.05(+0.57%) |
May 25, 2021 | 8.371 | 8.443 | 8.315 | 8.331 | 6,540,111 | -0.05(-0.57%) |
May 24, 2021 | 8.283 | 8.427 | 8.220 | 8.379 | 6,403,764 | +0.14(+1.65%) |
May 21, 2021 | 8.339 | 8.427 | 8.204 | 8.244 | 6,141,301 | -0.06(-0.77%) |
May 20, 2021 | 8.052 | 8.359 | 7.948 | 8.307 | 3,986,057 | +0.22(+2.66%) |
May 19, 2021 | 8.068 | 8.275 | 8.012 | 8.092 | 8,632,275 | -0.17(-2.03%) |
May 18, 2021 | 8.339 | 8.395 | 8.232 | 8.260 | 3,908,817 | -0.08(-0.96%) |
May 17, 2021 | 8.068 | 8.347 | 8.036 | 8.339 | 4,110,875 | +0.25(+3.06%) |
May 14, 2021 | 8.140 | 8.228 | 8.024 | 8.092 | 5,916,700 | +0.10(+1.30%) |
May 13, 2021 | 7.868 | 8.004 | 7.717 | 7.988 | 5,081,976 | +0.20(+2.56%) |
May 12, 2021 | 7.940 | 8.138 | 7.733 | 7.789 | 7,984,326 | -0.10(-1.21%) |
May 11, 2021 | 7.709 | 7.932 | 7.601 | 7.884 | 7,529,789 | +0.02(+0.20%) |
May 10, 2021 | 7.685 | 7.976 | 7.677 | 7.868 | 9,717,731 | +0.30(+4.01%) |
May 07, 2021 | 7.533 | 7.713 | 7.525 | 7.565 | 5,429,191 | -0.01(-0.11%) |
May 06, 2021 | 7.358 | 7.573 | 7.242 | 7.573 | 5,881,086 | +0.28(+3.83%) |
May 05, 2021 | 7.262 | 7.605 | 7.262 | 7.294 | 8,606,396 | +0.02(+0.33%) |
May 04, 2021 | 7.342 | 7.469 | 7.270 | 7.270 | 5,506,919 | -0.10(-1.30%) |
May 03, 2021 | 7.294 | 7.406 | 7.286 | 7.366 | 4,402,976 | +0.12(+1.65%) |
Apr 30, 2021 | 7.382 | 7.533 | 7.242 | 7.246 | 4,914,909 | -0.25(-3.30%) |
Apr 29, 2021 | 7.509 | 7.645 | 7.414 | 7.493 | 4,648,644 | +0.08(+1.08%) |
Apr 28, 2021 | 7.257 | 7.476 | 7.257 | 7.414 | 7,857,356 | +0.19(+2.60%) |
Apr 27, 2021 | 7.234 | 7.320 | 7.171 | 7.226 | 6,605,408 | +0.00(+0.00%) |
Apr 26, 2021 | 7.241 | 7.359 | 7.202 | 7.226 | 6,358,616 | -0.01(-0.11%) |
Apr 23, 2021 | 7.155 | 7.234 | 7.085 | 7.234 | 3,576,790 | +0.14(+1.99%) |
Apr 22, 2021 | 7.234 | 7.234 | 7.077 | 7.093 | 3,693,090 | -0.08(-1.09%) |
Apr 21, 2021 | 6.999 | 7.218 | 6.967 | 7.171 | 5,101,079 | +0.12(+1.66%) |
Apr 20, 2021 | 7.100 | 7.140 | 6.928 | 7.053 | 5,863,682 | -0.09(-1.31%) |
Apr 19, 2021 | 7.116 | 7.194 | 7.046 | 7.147 | 4,578,010 | +0.01(+0.11%) |
Apr 16, 2021 | 7.312 | 7.351 | 7.140 | 7.140 | 3,428,998 | -0.17(-2.36%) |
Apr 15, 2021 | 7.194 | 7.320 | 7.061 | 7.312 | 6,377,624 | +0.16(+2.30%) |
Apr 14, 2021 | 7.007 | 7.202 | 6.999 | 7.147 | 4,668,591 | +0.17(+2.47%) |
Apr 13, 2021 | 6.975 | 7.046 | 6.834 | 6.975 | 4,995,336 | -0.03(-0.45%) |
Apr 12, 2021 | 7.100 | 7.140 | 6.975 | 7.007 | 4,101,442 | -0.04(-0.56%) |
Apr 09, 2021 | 7.226 | 7.226 | 6.967 | 7.046 | 6,240,127 | -0.16(-2.28%) |
Apr 08, 2021 | 7.320 | 7.320 | 7.085 | 7.210 | 3,818,560 | -0.12(-1.60%) |
Apr 07, 2021 | 7.116 | 7.367 | 7.116 | 7.327 | 4,217,266 | +0.17(+2.41%) |
Apr 06, 2021 | 7.140 | 7.179 | 7.069 | 7.155 | 3,608,906 | +0.12(+1.67%) |
Apr 05, 2021 | 7.179 | 7.194 | 6.967 | 7.038 | 3,834,692 | -0.16(-2.18%) |
Apr 01, 2021 | 7.124 | 7.234 | 6.924 | 7.194 | 5,624,303 | +0.07(+0.99%) |
Mar 31, 2021 | 6.983 | 7.218 | 6.905 | 7.124 | 9,058,598 | +0.17(+2.48%) |
Mar 30, 2021 | 7.014 | 7.108 | 6.928 | 6.952 | 6,248,492 | -0.13(-1.88%) |
Mar 29, 2021 | 7.202 | 7.278 | 7.030 | 7.085 | 5,030,025 | -0.23(-3.10%) |
Mar 26, 2021 | 7.140 | 7.320 | 7.053 | 7.312 | 4,991,616 | +0.27(+3.78%) |
Mar 25, 2021 | 6.842 | 7.116 | 6.709 | 7.046 | 6,120,258 | +0.07(+1.01%) |
Mar 24, 2021 | 7.132 | 7.218 | 6.967 | 6.975 | 4,562,753 | +0.00(+0.00%) |
Mar 23, 2021 | 7.147 | 7.194 | 6.944 | 6.975 | 6,003,413 | -0.34(-4.71%) |
Mar 22, 2021 | 7.241 | 7.367 | 7.108 | 7.320 | 4,690,116 | +0.02(+0.21%) |
Mar 19, 2021 | 7.288 | 7.484 | 7.183 | 7.304 | 5,633,116 | +0.02(+0.21%) |
Mar 18, 2021 | 7.476 | 7.570 | 7.218 | 7.288 | 5,612,482 | -0.23(-3.12%) |
Mar 17, 2021 | 7.398 | 7.570 | 7.335 | 7.523 | 5,018,165 | +0.09(+1.16%) |
Mar 16, 2021 | 7.625 | 7.656 | 7.398 | 7.437 | 7,144,955 | -0.29(-3.75%) |
Mar 15, 2021 | 7.578 | 7.813 | 7.578 | 7.727 | 4,089,231 | +0.15(+1.96%) |
Mar 12, 2021 | 7.515 | 7.656 | 7.453 | 7.578 | 5,701,329 | +0.03(+0.41%) |
Mar 11, 2021 | 7.719 | 7.719 | 7.476 | 7.547 | 6,140,051 | -0.09(-1.23%) |
Mar 10, 2021 | 7.421 | 7.656 | 7.382 | 7.641 | 3,613,168 | +0.29(+3.94%) |
Mar 09, 2021 | 7.562 | 7.641 | 7.335 | 7.351 | 4,777,429 | -0.22(-2.90%) |
Mar 08, 2021 | 7.735 | 7.821 | 7.429 | 7.570 | 6,711,606 | -0.07(-0.92%) |
Mar 05, 2021 | 7.735 | 7.829 | 7.226 | 7.641 | 7,358,856 | +0.04(+0.51%) |
Mar 04, 2021 | 7.492 | 7.735 | 7.273 | 7.601 | 7,895,924 | +0.14(+1.89%) |
Mar 03, 2021 | 7.281 | 7.547 | 7.273 | 7.461 | 8,594,142 | +0.21(+2.92%) |
Mar 02, 2021 | 7.053 | 7.265 | 6.960 | 7.249 | 9,143,048 | +0.17(+2.43%) |