Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.861 | 8.958 | 8.019 | 8.221 | 143,878 | -0.22(-2.59%) |
May 27, 2021 | 8.764 | 8.788 | 8.246 | 8.440 | 39,228 | -0.22(-2.53%) |
May 26, 2021 | 8.165 | 8.699 | 8.108 | 8.659 | 49,628 | +0.49(+6.05%) |
May 25, 2021 | 8.221 | 8.590 | 8.100 | 8.165 | 56,178 | -0.02(-0.30%) |
May 24, 2021 | 8.416 | 8.748 | 8.148 | 8.189 | 17,754 | -0.21(-2.51%) |
May 21, 2021 | 8.237 | 8.505 | 8.173 | 8.399 | 22,064 | +0.17(+2.07%) |
May 20, 2021 | 8.229 | 8.302 | 8.072 | 8.229 | 14,000 | -0.09(-1.07%) |
May 19, 2021 | 8.359 | 8.456 | 7.986 | 8.318 | 36,883 | -0.11(-1.25%) |
May 18, 2021 | 7.841 | 8.424 | 7.751 | 8.424 | 76,971 | +0.61(+7.77%) |
May 17, 2021 | 7.606 | 7.816 | 7.411 | 7.816 | 20,989 | +0.30(+3.99%) |
May 14, 2021 | 7.622 | 7.687 | 7.330 | 7.517 | 29,599 | +0.00(+0.00%) |
May 13, 2021 | 7.444 | 7.557 | 7.330 | 7.517 | 46,112 | +0.14(+1.92%) |
May 12, 2021 | 7.598 | 7.645 | 7.234 | 7.375 | 23,788 | -0.37(-4.76%) |
May 11, 2021 | 7.816 | 7.889 | 7.662 | 7.743 | 31,305 | -0.14(-1.75%) |
May 10, 2021 | 7.614 | 7.897 | 7.598 | 7.881 | 66,469 | +0.23(+3.02%) |
May 07, 2021 | 7.687 | 7.687 | 7.508 | 7.650 | 16,053 | -0.09(-1.20%) |
May 06, 2021 | 7.768 | 7.768 | 7.573 | 7.743 | 27,531 | -0.02(-0.21%) |
May 05, 2021 | 7.881 | 7.889 | 7.679 | 7.760 | 18,111 | -0.14(-1.74%) |
May 04, 2021 | 8.003 | 8.003 | 7.630 | 7.897 | 35,314 | -0.09(-1.12%) |
May 03, 2021 | 7.897 | 8.011 | 7.541 | 7.986 | 42,825 | +0.24(+3.14%) |
Apr 30, 2021 | 7.816 | 7.837 | 7.573 | 7.743 | 82,471 | +0.08(+1.06%) |
Apr 29, 2021 | 7.407 | 7.678 | 7.353 | 7.662 | 43,184 | +0.13(+1.70%) |
Apr 28, 2021 | 7.215 | 7.535 | 7.191 | 7.535 | 47,395 | +0.34(+4.78%) |
Apr 27, 2021 | 7.351 | 7.358 | 7.059 | 7.191 | 44,299 | -0.08(-1.10%) |
Apr 26, 2021 | 6.823 | 7.367 | 6.823 | 7.271 | 85,488 | +0.48(+7.06%) |
Apr 23, 2021 | 6.823 | 6.823 | 6.602 | 6.791 | 29,787 | +0.02(+0.35%) |
Apr 22, 2021 | 6.951 | 6.951 | 6.696 | 6.768 | 43,578 | +0.01(+0.12%) |
Apr 21, 2021 | 6.528 | 6.991 | 6.520 | 6.760 | 80,151 | +0.24(+3.68%) |
Apr 20, 2021 | 6.560 | 6.704 | 6.464 | 6.520 | 24,455 | -0.03(-0.49%) |
Apr 19, 2021 | 6.736 | 6.783 | 6.552 | 6.552 | 34,852 | -0.23(-3.42%) |
Apr 16, 2021 | 6.799 | 6.822 | 6.664 | 6.783 | 27,409 | -0.02(-0.24%) |
Apr 15, 2021 | 6.919 | 6.967 | 6.672 | 6.799 | 44,829 | -0.02(-0.23%) |
Apr 14, 2021 | 6.512 | 6.852 | 6.448 | 6.815 | 14,141 | +0.30(+4.53%) |
Apr 13, 2021 | 6.576 | 6.632 | 6.424 | 6.520 | 19,488 | -0.11(-1.69%) |
Apr 12, 2021 | 6.720 | 6.720 | 6.544 | 6.632 | 20,498 | -0.12(-1.78%) |
Apr 09, 2021 | 6.776 | 6.847 | 6.632 | 6.752 | 15,894 | -0.13(-1.86%) |
Apr 08, 2021 | 7.239 | 7.239 | 6.656 | 6.879 | 32,196 | -0.24(-3.37%) |
Apr 07, 2021 | 6.903 | 7.295 | 6.855 | 7.119 | 52,031 | +0.27(+3.97%) |
Apr 06, 2021 | 6.664 | 6.872 | 6.632 | 6.847 | 24,853 | +0.24(+3.63%) |
Apr 05, 2021 | 6.312 | 6.656 | 6.232 | 6.608 | 37,912 | +0.32(+5.08%) |
Apr 01, 2021 | 6.096 | 6.392 | 6.096 | 6.288 | 19,899 | +0.25(+4.10%) |
Mar 31, 2021 | 6.096 | 6.456 | 5.992 | 6.040 | 79,035 | -0.02(-0.40%) |
Mar 30, 2021 | 6.304 | 6.304 | 6.008 | 6.064 | 37,082 | -0.28(-4.41%) |
Mar 29, 2021 | 6.528 | 6.728 | 6.272 | 6.344 | 30,743 | -0.22(-3.41%) |
Mar 26, 2021 | 6.552 | 6.776 | 6.512 | 6.568 | 32,415 | +0.01(+0.18%) |
Mar 25, 2021 | 6.815 | 6.927 | 6.528 | 6.556 | 38,237 | -0.31(-4.48%) |
Mar 24, 2021 | 6.863 | 7.151 | 6.560 | 6.863 | 47,697 | +0.07(+1.06%) |
Mar 23, 2021 | 7.015 | 7.175 | 6.791 | 6.791 | 51,739 | -0.26(-3.63%) |
Mar 22, 2021 | 7.263 | 7.549 | 7.047 | 7.047 | 33,210 | -0.21(-2.86%) |
Mar 19, 2021 | 7.383 | 7.511 | 7.255 | 7.255 | 109,637 | -0.10(-1.30%) |
Mar 18, 2021 | 7.375 | 7.541 | 7.255 | 7.351 | 78,104 | +0.16(+2.22%) |
Mar 17, 2021 | 7.694 | 7.694 | 7.191 | 7.191 | 44,232 | -0.58(-7.41%) |
Mar 16, 2021 | 7.910 | 8.018 | 7.622 | 7.766 | 15,330 | -0.11(-1.42%) |
Mar 15, 2021 | 8.174 | 8.208 | 7.721 | 7.878 | 77,122 | -0.15(-1.89%) |
Mar 12, 2021 | 7.950 | 8.182 | 7.854 | 8.030 | 45,682 | +0.13(+1.62%) |
Mar 11, 2021 | 8.230 | 8.253 | 7.830 | 7.902 | 105,880 | -0.09(-1.10%) |
Mar 10, 2021 | 7.910 | 8.166 | 7.750 | 7.990 | 94,130 | +0.12(+1.52%) |
Mar 09, 2021 | 7.710 | 7.950 | 7.207 | 7.870 | 64,349 | +0.20(+2.60%) |
Mar 08, 2021 | 7.654 | 7.950 | 7.362 | 7.670 | 72,535 | -0.01(-0.10%) |
Mar 05, 2021 | 7.191 | 7.694 | 6.911 | 7.678 | 95,244 | +0.63(+8.96%) |
Mar 04, 2021 | 7.247 | 7.304 | 6.903 | 7.047 | 41,783 | -0.14(-2.00%) |
Mar 03, 2021 | 7.710 | 7.785 | 7.191 | 7.191 | 45,386 | -0.62(-7.98%) |
Mar 02, 2021 | 8.102 | 8.212 | 7.630 | 7.814 | 46,169 | -0.23(-2.88%) |