Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.340 | 8.530 | 8.010 | 8.160 | 574,818 | +0.63(+8.37%) |
May 27, 2021 | 7.530 | 7.710 | 7.410 | 7.530 | 157,608 | +0.09(+1.21%) |
May 26, 2021 | 7.340 | 7.560 | 7.260 | 7.440 | 121,579 | +0.07(+0.95%) |
May 25, 2021 | 7.530 | 7.570 | 7.310 | 7.370 | 112,052 | -0.17(-2.25%) |
May 24, 2021 | 8.040 | 8.100 | 7.530 | 7.540 | 138,750 | -0.50(-6.22%) |
May 21, 2021 | 7.940 | 8.180 | 7.760 | 8.040 | 152,156 | +0.17(+2.16%) |
May 20, 2021 | 7.490 | 7.880 | 7.410 | 7.870 | 104,807 | +0.39(+5.21%) |
May 19, 2021 | 7.600 | 7.641 | 7.330 | 7.480 | 119,515 | -0.17(-2.22%) |
May 18, 2021 | 7.490 | 7.790 | 7.350 | 7.650 | 119,468 | +0.19(+2.55%) |
May 17, 2021 | 7.100 | 7.500 | 7.090 | 7.460 | 150,487 | +0.37(+5.22%) |
May 14, 2021 | 7.050 | 7.240 | 7.020 | 7.090 | 115,870 | +0.08(+1.14%) |
May 13, 2021 | 7.240 | 7.280 | 6.920 | 7.010 | 178,825 | -0.17(-2.37%) |
May 12, 2021 | 7.040 | 7.350 | 7.030 | 7.180 | 120,831 | +0.16(+2.28%) |
May 11, 2021 | 7.110 | 7.260 | 7.000 | 7.020 | 221,268 | -0.30(-4.10%) |
May 10, 2021 | 7.340 | 7.400 | 7.140 | 7.320 | 84,457 | +0.03(+0.41%) |
May 07, 2021 | 7.300 | 7.420 | 7.190 | 7.290 | 99,396 | +0.03(+0.41%) |
May 06, 2021 | 7.430 | 7.480 | 7.160 | 7.260 | 148,378 | -0.19(-2.55%) |
May 05, 2021 | 7.350 | 7.570 | 7.310 | 7.450 | 118,983 | +0.17(+2.34%) |
May 04, 2021 | 7.670 | 7.670 | 7.270 | 7.280 | 161,526 | -0.42(-5.45%) |
May 03, 2021 | 7.660 | 7.820 | 7.520 | 7.700 | 147,548 | +0.04(+0.52%) |
Apr 30, 2021 | 7.710 | 7.970 | 7.600 | 7.660 | 118,800 | -0.16(-2.05%) |
Apr 29, 2021 | 8.120 | 8.145 | 7.629 | 7.820 | 168,330 | -0.29(-3.58%) |
Apr 28, 2021 | 7.850 | 8.180 | 7.790 | 8.110 | 169,237 | +0.26(+3.31%) |
Apr 27, 2021 | 7.920 | 8.000 | 7.820 | 7.850 | 113,848 | -0.01(-0.13%) |
Apr 26, 2021 | 7.850 | 7.930 | 7.720 | 7.860 | 157,361 | +0.03(+0.38%) |
Apr 23, 2021 | 7.580 | 7.840 | 7.540 | 7.830 | 143,600 | +0.30(+3.98%) |
Apr 22, 2021 | 7.540 | 7.700 | 7.450 | 7.530 | 122,911 | -0.04(-0.53%) |
Apr 21, 2021 | 7.100 | 7.640 | 7.091 | 7.570 | 169,947 | +0.43(+6.02%) |
Apr 20, 2021 | 7.320 | 7.450 | 7.140 | 7.140 | 268,426 | -0.22(-2.99%) |
Apr 19, 2021 | 7.390 | 7.470 | 7.270 | 7.360 | 209,735 | -0.10(-1.34%) |
Apr 16, 2021 | 7.580 | 7.610 | 7.370 | 7.460 | 185,400 | -0.11(-1.45%) |
Apr 15, 2021 | 7.750 | 7.810 | 7.530 | 7.570 | 128,236 | -0.23(-2.95%) |
Apr 14, 2021 | 7.600 | 7.880 | 7.550 | 7.800 | 179,018 | +0.22(+2.90%) |
Apr 13, 2021 | 7.770 | 7.870 | 7.520 | 7.580 | 460,706 | -0.18(-2.32%) |
Apr 12, 2021 | 7.780 | 8.040 | 7.650 | 7.760 | 407,504 | -0.37(-4.55%) |
Apr 09, 2021 | 8.170 | 8.260 | 7.974 | 8.130 | 185,600 | -0.04(-0.49%) |
Apr 08, 2021 | 8.390 | 8.390 | 8.080 | 8.170 | 258,515 | -0.12(-1.45%) |
Apr 07, 2021 | 8.310 | 8.390 | 8.200 | 8.290 | 245,887 | +0.05(+0.61%) |
Apr 06, 2021 | 8.180 | 8.370 | 8.010 | 8.240 | 352,556 | +0.12(+1.48%) |
Apr 05, 2021 | 8.250 | 8.280 | 8.000 | 8.120 | 172,327 | +0.06(+0.74%) |
Apr 01, 2021 | 7.690 | 8.100 | 7.620 | 8.060 | 518,100 | +0.44(+5.77%) |
Mar 31, 2021 | 7.800 | 7.800 | 7.590 | 7.620 | 214,654 | -0.04(-0.52%) |
Mar 30, 2021 | 8.060 | 8.060 | 7.600 | 7.660 | 402,448 | -0.24(-3.04%) |
Mar 29, 2021 | 8.400 | 8.400 | 7.850 | 7.900 | 323,602 | -0.51(-6.06%) |
Mar 26, 2021 | 8.520 | 8.588 | 8.060 | 8.410 | 390,900 | -0.06(-0.71%) |
Mar 25, 2021 | 8.500 | 8.800 | 8.380 | 8.470 | 460,849 | +0.17(+2.05%) |
Mar 24, 2021 | 8.580 | 8.920 | 8.200 | 8.300 | 616,076 | -0.13(-1.54%) |
Mar 23, 2021 | 8.650 | 8.780 | 8.220 | 8.430 | 262,983 | -0.33(-3.77%) |
Mar 22, 2021 | 8.900 | 8.949 | 8.590 | 8.760 | 205,370 | -0.10(-1.13%) |
Mar 19, 2021 | 8.990 | 9.000 | 8.670 | 8.860 | 191,200 | -0.10(-1.12%) |
Mar 18, 2021 | 8.910 | 9.092 | 8.860 | 8.960 | 225,779 | -0.07(-0.78%) |
Mar 17, 2021 | 8.810 | 9.220 | 8.690 | 9.030 | 137,352 | +0.06(+0.67%) |
Mar 16, 2021 | 9.100 | 9.200 | 8.710 | 8.970 | 248,808 | -0.09(-0.99%) |
Mar 15, 2021 | 9.200 | 9.478 | 9.010 | 9.060 | 268,611 | -0.12(-1.31%) |
Mar 12, 2021 | 8.690 | 9.180 | 8.690 | 9.180 | 401,700 | +0.57(+6.62%) |
Mar 11, 2021 | 8.160 | 8.660 | 8.120 | 8.610 | 345,663 | +0.55(+6.82%) |
Mar 10, 2021 | 8.100 | 8.300 | 7.920 | 8.060 | 183,368 | +0.00(+0.00%) |
Mar 09, 2021 | 8.010 | 8.200 | 7.830 | 8.060 | 170,783 | +0.18(+2.28%) |
Mar 08, 2021 | 7.690 | 8.240 | 7.601 | 7.880 | 359,844 | +0.13(+1.68%) |
Mar 05, 2021 | 7.870 | 7.930 | 7.050 | 7.750 | 525,100 | -0.18(-2.27%) |
Mar 04, 2021 | 8.000 | 8.140 | 7.540 | 7.930 | 475,087 | -0.08(-1.00%) |
Mar 03, 2021 | 8.150 | 8.250 | 7.930 | 8.010 | 380,256 | -0.14(-1.72%) |
Mar 02, 2021 | 8.010 | 8.180 | 7.910 | 8.150 | 149,775 | +0.09(+1.12%) |