Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.824 | 8.921 | 7.985 | 8.187 | 144,485 | -0.22(-2.59%) |
May 27, 2021 | 8.727 | 8.751 | 8.211 | 8.404 | 39,393 | -0.22(-2.53%) |
May 26, 2021 | 8.130 | 8.663 | 8.074 | 8.622 | 49,838 | +0.49(+6.05%) |
May 25, 2021 | 8.187 | 8.554 | 8.066 | 8.130 | 56,415 | -0.02(-0.30%) |
May 24, 2021 | 8.380 | 8.711 | 8.114 | 8.154 | 17,829 | -0.21(-2.51%) |
May 21, 2021 | 8.203 | 8.469 | 8.138 | 8.364 | 22,157 | +0.17(+2.07%) |
May 20, 2021 | 8.195 | 8.267 | 8.038 | 8.195 | 14,059 | -0.09(-1.07%) |
May 19, 2021 | 8.324 | 8.421 | 7.953 | 8.283 | 37,039 | -0.10(-1.25%) |
May 18, 2021 | 7.808 | 8.388 | 7.719 | 8.388 | 77,296 | +0.60(+7.77%) |
May 17, 2021 | 7.574 | 7.783 | 7.380 | 7.783 | 21,078 | +0.30(+3.99%) |
May 14, 2021 | 7.590 | 7.654 | 7.299 | 7.485 | 29,724 | +0.00(+0.00%) |
May 13, 2021 | 7.412 | 7.525 | 7.299 | 7.485 | 46,307 | +0.14(+1.92%) |
May 12, 2021 | 7.566 | 7.613 | 7.203 | 7.344 | 23,888 | -0.37(-4.76%) |
May 11, 2021 | 7.783 | 7.856 | 7.630 | 7.711 | 31,438 | -0.14(-1.75%) |
May 10, 2021 | 7.582 | 7.864 | 7.566 | 7.848 | 66,750 | +0.23(+3.02%) |
May 07, 2021 | 7.654 | 7.654 | 7.477 | 7.618 | 16,121 | -0.09(-1.20%) |
May 06, 2021 | 7.735 | 7.735 | 7.541 | 7.711 | 27,647 | -0.02(-0.21%) |
May 05, 2021 | 7.848 | 7.856 | 7.646 | 7.727 | 18,188 | -0.14(-1.74%) |
May 04, 2021 | 7.969 | 7.969 | 7.598 | 7.864 | 35,463 | -0.09(-1.12%) |
May 03, 2021 | 7.864 | 7.977 | 7.509 | 7.953 | 43,006 | +0.24(+3.14%) |
Apr 30, 2021 | 7.783 | 7.804 | 7.542 | 7.711 | 82,819 | +0.08(+1.06%) |
Apr 29, 2021 | 7.376 | 7.646 | 7.322 | 7.630 | 43,366 | +0.13(+1.70%) |
Apr 28, 2021 | 7.185 | 7.503 | 7.161 | 7.503 | 47,595 | +0.34(+4.78%) |
Apr 27, 2021 | 7.320 | 7.327 | 7.029 | 7.161 | 44,486 | -0.08(-1.10%) |
Apr 26, 2021 | 6.795 | 7.336 | 6.795 | 7.240 | 85,849 | +0.48(+7.06%) |
Apr 23, 2021 | 6.795 | 6.795 | 6.575 | 6.763 | 29,913 | +0.02(+0.35%) |
Apr 22, 2021 | 6.922 | 6.922 | 6.667 | 6.739 | 43,762 | +0.01(+0.12%) |
Apr 21, 2021 | 6.500 | 6.962 | 6.492 | 6.731 | 80,490 | +0.24(+3.68%) |
Apr 20, 2021 | 6.532 | 6.675 | 6.437 | 6.492 | 24,558 | -0.03(-0.49%) |
Apr 19, 2021 | 6.707 | 6.755 | 6.524 | 6.524 | 34,999 | -0.23(-3.42%) |
Apr 16, 2021 | 6.771 | 6.793 | 6.636 | 6.755 | 27,525 | -0.02(-0.23%) |
Apr 15, 2021 | 6.890 | 6.938 | 6.644 | 6.771 | 45,019 | -0.02(-0.23%) |
Apr 14, 2021 | 6.484 | 6.823 | 6.421 | 6.787 | 14,201 | +0.29(+4.53%) |
Apr 13, 2021 | 6.548 | 6.604 | 6.397 | 6.492 | 19,570 | -0.11(-1.69%) |
Apr 12, 2021 | 6.691 | 6.691 | 6.516 | 6.604 | 20,584 | -0.12(-1.78%) |
Apr 09, 2021 | 6.747 | 6.819 | 6.604 | 6.723 | 15,962 | -0.13(-1.86%) |
Apr 08, 2021 | 7.208 | 7.208 | 6.628 | 6.850 | 32,332 | -0.24(-3.37%) |
Apr 07, 2021 | 6.874 | 7.264 | 6.827 | 7.089 | 52,251 | +0.27(+3.97%) |
Apr 06, 2021 | 6.636 | 6.843 | 6.604 | 6.819 | 24,958 | +0.24(+3.63%) |
Apr 05, 2021 | 6.286 | 6.628 | 6.206 | 6.580 | 38,072 | +0.32(+5.08%) |
Apr 01, 2021 | 6.071 | 6.365 | 6.071 | 6.262 | 19,983 | +0.25(+4.10%) |
Mar 31, 2021 | 6.071 | 6.429 | 5.967 | 6.015 | 79,369 | -0.02(-0.40%) |
Mar 30, 2021 | 6.278 | 6.278 | 5.983 | 6.039 | 37,239 | -0.28(-4.41%) |
Mar 29, 2021 | 6.500 | 6.699 | 6.246 | 6.317 | 30,873 | -0.22(-3.41%) |
Mar 26, 2021 | 6.524 | 6.747 | 6.484 | 6.540 | 32,552 | +0.01(+0.18%) |
Mar 25, 2021 | 6.787 | 6.898 | 6.500 | 6.528 | 38,399 | -0.31(-4.48%) |
Mar 24, 2021 | 6.835 | 7.121 | 6.532 | 6.835 | 47,898 | +0.07(+1.06%) |
Mar 23, 2021 | 6.986 | 7.145 | 6.763 | 6.763 | 51,958 | -0.25(-3.63%) |
Mar 22, 2021 | 7.232 | 7.517 | 7.018 | 7.018 | 33,350 | -0.21(-2.86%) |
Mar 19, 2021 | 7.352 | 7.479 | 7.224 | 7.224 | 110,100 | -0.10(-1.30%) |
Mar 18, 2021 | 7.344 | 7.509 | 7.224 | 7.320 | 78,433 | +0.16(+2.22%) |
Mar 17, 2021 | 7.662 | 7.662 | 7.161 | 7.161 | 44,419 | -0.57(-7.41%) |
Mar 16, 2021 | 7.877 | 7.985 | 7.590 | 7.734 | 15,395 | -0.11(-1.42%) |
Mar 15, 2021 | 8.139 | 8.173 | 7.688 | 7.845 | 77,448 | -0.15(-1.89%) |
Mar 12, 2021 | 7.917 | 8.147 | 7.821 | 7.996 | 45,875 | +0.13(+1.62%) |
Mar 11, 2021 | 8.195 | 8.218 | 7.797 | 7.869 | 106,327 | -0.09(-1.10%) |
Mar 10, 2021 | 7.877 | 8.131 | 7.717 | 7.956 | 94,527 | +0.12(+1.52%) |
Mar 09, 2021 | 7.678 | 7.917 | 7.177 | 7.837 | 64,621 | +0.20(+2.60%) |
Mar 08, 2021 | 7.622 | 7.917 | 7.331 | 7.638 | 72,842 | -0.01(-0.10%) |
Mar 05, 2021 | 7.161 | 7.662 | 6.882 | 7.646 | 95,646 | +0.63(+8.96%) |
Mar 04, 2021 | 7.216 | 7.273 | 6.874 | 7.018 | 41,960 | -0.14(-2.00%) |
Mar 03, 2021 | 7.678 | 7.752 | 7.161 | 7.161 | 45,578 | -0.62(-7.98%) |
Mar 02, 2021 | 8.068 | 8.177 | 7.598 | 7.781 | 46,364 | -0.23(-2.88%) |