Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.350 | 8.446 | 8.341 | 8.402 | 1,132,108 | -0.03(-0.41%) |
May 27, 2021 | 8.376 | 8.507 | 8.376 | 8.437 | 1,618,506 | -0.10(-1.23%) |
May 26, 2021 | 8.489 | 8.577 | 8.463 | 8.542 | 1,351,080 | -0.01(-0.10%) |
May 25, 2021 | 8.699 | 8.703 | 8.542 | 8.550 | 1,951,948 | -0.01(-0.10%) |
May 24, 2021 | 8.524 | 8.629 | 8.446 | 8.559 | 1,703,876 | +0.05(+0.62%) |
May 21, 2021 | 8.350 | 8.620 | 8.324 | 8.507 | 2,372,101 | +0.19(+2.31%) |
May 20, 2021 | 8.105 | 8.332 | 8.027 | 8.315 | 1,735,888 | +0.20(+2.47%) |
May 19, 2021 | 7.984 | 8.145 | 7.923 | 8.114 | 2,317,733 | -0.10(-1.17%) |
May 18, 2021 | 8.158 | 8.236 | 8.101 | 8.210 | 1,300,579 | +0.09(+1.07%) |
May 17, 2021 | 8.114 | 8.132 | 7.984 | 8.123 | 1,540,968 | -0.08(-0.95%) |
May 14, 2021 | 8.184 | 8.271 | 8.158 | 8.201 | 1,303,086 | +0.03(+0.43%) |
May 13, 2021 | 7.966 | 8.193 | 7.888 | 8.166 | 2,262,465 | +0.28(+3.53%) |
May 12, 2021 | 7.819 | 8.032 | 7.775 | 7.888 | 2,073,679 | -0.03(-0.33%) |
May 11, 2021 | 7.949 | 8.075 | 7.888 | 7.914 | 1,838,600 | -0.13(-1.62%) |
May 10, 2021 | 8.201 | 8.245 | 8.023 | 8.045 | 2,631,251 | -0.02(-0.22%) |
May 07, 2021 | 7.758 | 8.071 | 7.697 | 8.062 | 2,936,795 | +0.45(+5.94%) |
May 06, 2021 | 7.445 | 7.666 | 7.308 | 7.610 | 2,405,360 | +0.04(+0.57%) |
May 05, 2021 | 7.610 | 7.705 | 7.566 | 7.566 | 1,476,288 | +0.00(+0.00%) |
May 04, 2021 | 7.662 | 7.758 | 7.566 | 7.566 | 1,494,966 | -0.06(-0.80%) |
May 03, 2021 | 7.471 | 7.671 | 7.453 | 7.627 | 1,090,997 | +0.22(+2.93%) |
Apr 30, 2021 | 7.514 | 7.597 | 7.401 | 7.410 | 773,492 | -0.16(-2.07%) |
Apr 29, 2021 | 7.627 | 7.648 | 7.532 | 7.566 | 1,225,940 | +0.14(+1.87%) |
Apr 28, 2021 | 7.210 | 7.453 | 7.210 | 7.427 | 1,313,852 | +0.23(+3.14%) |
Apr 27, 2021 | 7.253 | 7.288 | 7.131 | 7.201 | 1,097,550 | +0.04(+0.61%) |
Apr 26, 2021 | 7.166 | 7.218 | 7.149 | 7.158 | 1,632,926 | +0.03(+0.37%) |
Apr 23, 2021 | 7.210 | 7.253 | 7.131 | 7.131 | 1,593,897 | -0.10(-1.44%) |
Apr 22, 2021 | 7.340 | 7.358 | 7.227 | 7.236 | 1,451,174 | -0.19(-2.58%) |
Apr 21, 2021 | 7.253 | 7.427 | 7.245 | 7.427 | 985,439 | +0.17(+2.28%) |
Apr 20, 2021 | 7.471 | 7.492 | 7.253 | 7.262 | 1,455,233 | -0.19(-2.57%) |
Apr 19, 2021 | 7.471 | 7.505 | 7.401 | 7.453 | 2,373,938 | +0.18(+2.51%) |
Apr 16, 2021 | 7.227 | 7.332 | 7.175 | 7.271 | 1,163,515 | -0.01(-0.12%) |
Apr 15, 2021 | 7.384 | 7.384 | 7.210 | 7.279 | 1,088,202 | -0.04(-0.59%) |
Apr 14, 2021 | 7.184 | 7.354 | 7.175 | 7.323 | 1,368,393 | +0.23(+3.19%) |
Apr 13, 2021 | 7.140 | 7.227 | 7.053 | 7.097 | 2,088,655 | -0.25(-3.43%) |
Apr 12, 2021 | 7.358 | 7.449 | 7.227 | 7.349 | 4,832,281 | -0.26(-3.43%) |
Apr 09, 2021 | 7.740 | 7.749 | 7.610 | 7.610 | 1,860,774 | -0.20(-2.56%) |
Apr 08, 2021 | 7.923 | 7.923 | 7.797 | 7.810 | 1,471,072 | -0.17(-2.18%) |
Apr 07, 2021 | 7.871 | 8.027 | 7.845 | 7.984 | 1,309,811 | +0.14(+1.77%) |
Apr 06, 2021 | 7.862 | 7.973 | 7.814 | 7.845 | 2,157,257 | -0.11(-1.42%) |
Apr 05, 2021 | 7.984 | 8.027 | 7.905 | 7.958 | 1,238,570 | -0.06(-0.76%) |
Apr 01, 2021 | 7.888 | 8.027 | 7.758 | 8.019 | 1,667,257 | +0.06(+0.77%) |
Mar 31, 2021 | 7.897 | 8.045 | 7.849 | 7.958 | 1,545,326 | +0.19(+2.46%) |
Mar 30, 2021 | 7.871 | 7.923 | 7.766 | 7.766 | 1,776,448 | -0.17(-2.19%) |
Mar 29, 2021 | 8.097 | 8.123 | 7.901 | 7.940 | 2,397,143 | -0.37(-4.50%) |
Mar 26, 2021 | 8.097 | 8.366 | 8.053 | 8.314 | 2,629,207 | +0.42(+5.29%) |
Mar 25, 2021 | 7.723 | 7.932 | 7.610 | 7.897 | 2,079,633 | +0.04(+0.55%) |
Mar 24, 2021 | 7.827 | 7.992 | 7.801 | 7.853 | 3,033,596 | +0.26(+3.44%) |
Mar 23, 2021 | 8.106 | 8.123 | 7.575 | 7.592 | 3,969,576 | -0.72(-8.68%) |
Mar 22, 2021 | 8.262 | 8.462 | 8.219 | 8.314 | 2,536,497 | +0.19(+2.36%) |
Mar 19, 2021 | 7.940 | 8.184 | 7.836 | 8.123 | 1,862,498 | +0.07(+0.86%) |
Mar 18, 2021 | 8.175 | 8.532 | 8.027 | 8.053 | 4,006,831 | -0.17(-2.01%) |
Mar 17, 2021 | 7.958 | 8.253 | 7.923 | 8.219 | 2,018,866 | +0.22(+2.72%) |
Mar 16, 2021 | 8.158 | 8.158 | 7.984 | 8.001 | 1,947,453 | -0.26(-3.16%) |
Mar 15, 2021 | 8.036 | 8.262 | 7.992 | 8.262 | 2,055,570 | +0.30(+3.71%) |
Mar 12, 2021 | 7.871 | 7.975 | 7.832 | 7.966 | 724,164 | +0.06(+0.77%) |
Mar 11, 2021 | 7.949 | 7.984 | 7.875 | 7.905 | 904,910 | +0.03(+0.44%) |
Mar 10, 2021 | 7.549 | 7.888 | 7.523 | 7.871 | 2,142,557 | +0.29(+3.78%) |
Mar 09, 2021 | 7.705 | 7.740 | 7.584 | 7.584 | 1,115,866 | -0.09(-1.13%) |
Mar 08, 2021 | 7.697 | 7.766 | 7.636 | 7.671 | 1,187,476 | -0.10(-1.34%) |
Mar 05, 2021 | 7.766 | 7.810 | 7.610 | 7.775 | 1,428,437 | +0.10(+1.25%) |
Mar 04, 2021 | 7.940 | 7.949 | 7.662 | 7.679 | 1,696,306 | -0.34(-4.23%) |
Mar 03, 2021 | 7.819 | 8.132 | 7.810 | 8.019 | 1,624,976 | +0.11(+1.43%) |
Mar 02, 2021 | 7.801 | 7.992 | 7.784 | 7.905 | 1,155,004 | +0.03(+0.44%) |