Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.162 | 8.189 | 8.144 | 8.171 | 3,161,927 | +0.03(+0.33%) |
May 27, 2021 | 8.144 | 8.185 | 8.113 | 8.144 | 4,708,067 | +0.02(+0.22%) |
May 26, 2021 | 8.118 | 8.153 | 8.113 | 8.127 | 1,329,027 | +0.01(+0.11%) |
May 25, 2021 | 8.198 | 8.216 | 8.109 | 8.118 | 2,213,474 | -0.02(-0.22%) |
May 24, 2021 | 8.162 | 8.216 | 8.136 | 8.136 | 1,505,770 | -0.02(-0.22%) |
May 21, 2021 | 8.270 | 8.306 | 8.153 | 8.153 | 2,551,969 | -0.04(-0.55%) |
May 20, 2021 | 8.324 | 8.333 | 8.198 | 8.198 | 2,915,284 | -0.13(-1.61%) |
May 19, 2021 | 8.162 | 8.342 | 8.153 | 8.333 | 5,805,047 | +0.06(+0.76%) |
May 18, 2021 | 8.109 | 8.270 | 8.086 | 8.270 | 5,351,601 | +0.27(+3.36%) |
May 17, 2021 | 7.920 | 8.055 | 7.920 | 8.001 | 2,691,561 | +0.04(+0.45%) |
May 14, 2021 | 7.858 | 7.965 | 7.853 | 7.965 | 3,055,842 | +0.14(+1.83%) |
May 13, 2021 | 7.732 | 7.840 | 7.719 | 7.822 | 3,374,679 | +0.11(+1.39%) |
May 12, 2021 | 7.795 | 7.849 | 7.705 | 7.714 | 2,533,392 | -0.10(-1.26%) |
May 11, 2021 | 7.813 | 7.849 | 7.759 | 7.813 | 3,138,741 | +0.01(+0.11%) |
May 10, 2021 | 7.849 | 7.858 | 7.795 | 7.804 | 2,027,506 | -0.06(-0.80%) |
May 07, 2021 | 7.786 | 7.876 | 7.750 | 7.867 | 2,517,944 | +0.10(+1.27%) |
May 06, 2021 | 7.732 | 7.777 | 7.705 | 7.768 | 2,602,873 | +0.05(+0.70%) |
May 05, 2021 | 7.661 | 7.732 | 7.634 | 7.714 | 2,722,263 | +0.12(+1.53%) |
May 04, 2021 | 7.652 | 7.670 | 7.535 | 7.598 | 2,378,357 | -0.05(-0.70%) |
May 03, 2021 | 7.625 | 7.670 | 7.602 | 7.652 | 1,504,047 | +0.06(+0.83%) |
Apr 30, 2021 | 7.652 | 7.679 | 7.580 | 7.589 | 2,499,040 | -0.15(-1.97%) |
Apr 29, 2021 | 7.723 | 7.759 | 7.697 | 7.741 | 2,258,307 | +0.00(+0.00%) |
Apr 28, 2021 | 7.661 | 7.768 | 7.661 | 7.741 | 3,977,239 | +0.05(+0.70%) |
Apr 27, 2021 | 7.714 | 7.714 | 7.634 | 7.688 | 2,605,708 | -0.02(-0.23%) |
Apr 26, 2021 | 7.670 | 7.732 | 7.643 | 7.705 | 2,458,332 | +0.04(+0.47%) |
Apr 23, 2021 | 7.652 | 7.679 | 7.611 | 7.670 | 1,832,734 | +0.11(+1.42%) |
Apr 22, 2021 | 7.598 | 7.625 | 7.544 | 7.562 | 2,712,544 | +0.10(+1.32%) |
Apr 21, 2021 | 7.473 | 7.477 | 7.410 | 7.464 | 6,053,187 | +0.01(+0.12%) |
Apr 20, 2021 | 7.464 | 7.508 | 7.450 | 7.455 | 2,526,741 | -0.03(-0.36%) |
Apr 19, 2021 | 7.544 | 7.562 | 7.473 | 7.481 | 2,860,800 | -0.04(-0.60%) |
Apr 16, 2021 | 7.544 | 7.576 | 7.490 | 7.526 | 4,006,099 | +0.16(+2.19%) |
Apr 15, 2021 | 7.356 | 7.428 | 7.347 | 7.365 | 3,188,619 | -0.08(-1.08%) |
Apr 14, 2021 | 7.419 | 7.481 | 7.410 | 7.446 | 3,786,704 | +0.05(+0.73%) |
Apr 13, 2021 | 7.311 | 7.414 | 7.302 | 7.392 | 4,527,898 | +0.11(+1.48%) |
Apr 12, 2021 | 7.329 | 7.347 | 7.275 | 7.284 | 1,914,597 | +0.00(+0.00%) |
Apr 09, 2021 | 7.302 | 7.338 | 7.249 | 7.284 | 4,036,457 | -0.05(-0.73%) |
Apr 08, 2021 | 7.347 | 7.401 | 7.329 | 7.338 | 3,587,896 | +0.02(+0.24%) |
Apr 07, 2021 | 7.284 | 7.338 | 7.266 | 7.320 | 3,844,440 | -0.01(-0.12%) |
Apr 06, 2021 | 7.347 | 7.365 | 7.320 | 7.329 | 3,052,922 | -0.08(-1.09%) |
Apr 05, 2021 | 7.383 | 7.419 | 7.369 | 7.410 | 2,787,885 | +0.04(+0.61%) |
Apr 01, 2021 | 7.437 | 7.437 | 7.347 | 7.365 | 2,450,602 | -0.11(-1.44%) |
Mar 31, 2021 | 7.446 | 7.473 | 7.419 | 7.473 | 4,421,668 | +0.11(+1.46%) |
Mar 30, 2021 | 7.410 | 7.419 | 7.329 | 7.365 | 5,945,796 | -0.05(-0.72%) |
Mar 29, 2021 | 7.401 | 7.446 | 7.374 | 7.419 | 2,853,003 | +0.01(+0.12%) |
Mar 26, 2021 | 7.392 | 7.410 | 7.329 | 7.410 | 4,689,594 | +0.08(+1.10%) |
Mar 25, 2021 | 7.365 | 7.365 | 7.275 | 7.329 | 6,247,505 | +0.03(+0.37%) |
Mar 24, 2021 | 7.365 | 7.401 | 7.298 | 7.302 | 4,496,119 | -0.04(-0.49%) |
Mar 23, 2021 | 7.481 | 7.490 | 7.338 | 7.338 | 4,431,082 | -0.26(-3.42%) |
Mar 22, 2021 | 7.607 | 7.643 | 7.540 | 7.598 | 2,820,478 | +0.00(+0.00%) |
Mar 19, 2021 | 7.634 | 7.652 | 7.553 | 7.598 | 11,251,320 | +0.07(+0.95%) |
Mar 18, 2021 | 7.634 | 7.679 | 7.526 | 7.526 | 4,396,178 | -0.15(-1.98%) |
Mar 17, 2021 | 7.723 | 7.732 | 7.590 | 7.679 | 6,691,925 | -0.10(-1.27%) |
Mar 16, 2021 | 7.840 | 7.853 | 7.750 | 7.777 | 6,261,926 | -0.05(-0.69%) |
Mar 15, 2021 | 7.858 | 7.867 | 7.768 | 7.831 | 3,712,312 | +0.01(+0.11%) |
Mar 12, 2021 | 7.750 | 7.840 | 7.728 | 7.822 | 4,310,234 | +0.09(+1.16%) |
Mar 11, 2021 | 7.652 | 7.786 | 7.652 | 7.732 | 3,587,011 | +0.14(+1.89%) |
Mar 10, 2021 | 7.643 | 7.652 | 7.535 | 7.589 | 5,790,220 | +0.07(+0.95%) |
Mar 09, 2021 | 7.598 | 7.629 | 7.455 | 7.517 | 8,212,182 | +0.25(+3.45%) |
Mar 08, 2021 | 7.535 | 7.571 | 7.257 | 7.266 | 6,247,701 | -0.36(-4.70%) |
Mar 05, 2021 | 7.723 | 7.741 | 7.580 | 7.625 | 4,418,718 | +0.00(+0.00%) |
Mar 04, 2021 | 7.768 | 7.912 | 7.580 | 7.625 | 7,610,579 | +0.04(+0.47%) |
Mar 03, 2021 | 7.652 | 7.697 | 7.580 | 7.589 | 4,452,143 | -0.11(-1.40%) |
Mar 02, 2021 | 7.634 | 7.741 | 7.616 | 7.697 | 4,425,313 | +0.11(+1.42%) |