Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.253 | 8.322 | 7.889 | 7.935 | 5,295,547 | -0.29(-3.51%) |
May 27, 2021 | 8.501 | 8.501 | 8.215 | 8.224 | 1,363,370 | -0.21(-2.53%) |
May 26, 2021 | 8.322 | 8.521 | 8.310 | 8.437 | 1,143,894 | +0.11(+1.32%) |
May 25, 2021 | 8.506 | 8.541 | 8.316 | 8.328 | 1,142,681 | -0.20(-2.37%) |
May 24, 2021 | 8.547 | 8.593 | 8.482 | 8.530 | 827,772 | +0.05(+0.54%) |
May 21, 2021 | 8.530 | 8.587 | 8.388 | 8.483 | 2,684,404 | -0.03(-0.34%) |
May 20, 2021 | 8.466 | 8.535 | 8.345 | 8.512 | 960,359 | +0.01(+0.14%) |
May 19, 2021 | 8.316 | 8.547 | 8.218 | 8.501 | 1,499,175 | +0.10(+1.24%) |
May 18, 2021 | 8.397 | 8.550 | 8.293 | 8.397 | 1,275,567 | +0.03(+0.41%) |
May 17, 2021 | 8.039 | 8.417 | 8.007 | 8.362 | 1,373,879 | +0.38(+4.70%) |
May 14, 2021 | 8.004 | 8.027 | 7.854 | 7.987 | 947,152 | +0.03(+0.36%) |
May 13, 2021 | 7.843 | 8.010 | 7.825 | 7.958 | 1,153,125 | +0.10(+1.32%) |
May 12, 2021 | 7.970 | 8.006 | 7.797 | 7.854 | 855,526 | -0.13(-1.59%) |
May 11, 2021 | 7.976 | 8.114 | 7.886 | 7.981 | 718,969 | -0.14(-1.78%) |
May 10, 2021 | 8.062 | 8.218 | 7.895 | 8.126 | 1,404,948 | +0.09(+1.15%) |
May 07, 2021 | 8.022 | 8.114 | 7.958 | 8.033 | 1,328,672 | +0.02(+0.22%) |
May 06, 2021 | 7.652 | 8.022 | 7.629 | 8.016 | 1,446,884 | +0.41(+5.39%) |
May 05, 2021 | 7.687 | 7.825 | 7.543 | 7.606 | 1,298,537 | -0.20(-2.59%) |
May 04, 2021 | 7.635 | 7.895 | 7.635 | 7.808 | 1,525,764 | +0.11(+1.42%) |
May 03, 2021 | 7.577 | 7.762 | 7.531 | 7.699 | 1,687,969 | +0.17(+2.22%) |
Apr 30, 2021 | 7.445 | 7.566 | 7.393 | 7.531 | 1,184,371 | +0.04(+0.54%) |
Apr 29, 2021 | 7.739 | 7.739 | 7.485 | 7.491 | 1,654,401 | -0.26(-3.35%) |
Apr 28, 2021 | 7.843 | 7.854 | 7.710 | 7.750 | 768,651 | -0.07(-0.89%) |
Apr 27, 2021 | 7.750 | 7.825 | 7.716 | 7.820 | 1,228,790 | +0.06(+0.82%) |
Apr 26, 2021 | 7.970 | 7.970 | 7.748 | 7.756 | 1,394,907 | -0.17(-2.18%) |
Apr 23, 2021 | 7.872 | 7.984 | 7.808 | 7.929 | 1,149,022 | +0.08(+0.96%) |
Apr 22, 2021 | 7.941 | 8.004 | 7.854 | 7.854 | 811,896 | -0.08(-1.02%) |
Apr 21, 2021 | 7.820 | 7.993 | 7.791 | 7.935 | 1,226,663 | +0.10(+1.25%) |
Apr 20, 2021 | 8.062 | 8.114 | 7.808 | 7.837 | 1,295,250 | -0.34(-4.16%) |
Apr 19, 2021 | 8.403 | 8.460 | 8.149 | 8.178 | 1,126,566 | -0.18(-2.21%) |
Apr 16, 2021 | 8.437 | 8.437 | 8.258 | 8.362 | 1,017,329 | +0.00(+0.00%) |
Apr 15, 2021 | 8.379 | 8.397 | 8.254 | 8.362 | 790,718 | +0.06(+0.76%) |
Apr 14, 2021 | 8.218 | 8.333 | 8.218 | 8.299 | 595,637 | +0.08(+0.98%) |
Apr 13, 2021 | 8.316 | 8.333 | 8.149 | 8.218 | 765,694 | -0.11(-1.32%) |
Apr 12, 2021 | 8.195 | 8.351 | 8.166 | 8.328 | 795,091 | -0.02(-0.28%) |
Apr 09, 2021 | 8.270 | 8.391 | 8.238 | 8.351 | 896,899 | +0.12(+1.47%) |
Apr 08, 2021 | 8.206 | 8.229 | 8.085 | 8.229 | 1,267,549 | +0.10(+1.28%) |
Apr 07, 2021 | 8.229 | 8.310 | 8.074 | 8.126 | 1,023,742 | -0.02(-0.28%) |
Apr 06, 2021 | 8.137 | 8.224 | 8.126 | 8.149 | 666,020 | +0.01(+0.14%) |
Apr 05, 2021 | 8.224 | 8.224 | 8.102 | 8.137 | 951,437 | -0.01(-0.14%) |
Apr 01, 2021 | 8.056 | 8.154 | 8.042 | 8.149 | 657,599 | +0.10(+1.22%) |
Mar 31, 2021 | 8.178 | 8.212 | 8.051 | 8.051 | 1,739,698 | -0.12(-1.41%) |
Mar 30, 2021 | 8.085 | 8.224 | 8.059 | 8.166 | 639,196 | +0.04(+0.50%) |
Mar 29, 2021 | 8.160 | 8.368 | 8.091 | 8.126 | 718,751 | -0.09(-1.12%) |
Mar 26, 2021 | 8.143 | 8.224 | 8.074 | 8.218 | 805,927 | +0.17(+2.08%) |
Mar 25, 2021 | 7.820 | 8.074 | 7.802 | 8.051 | 847,748 | +0.16(+2.05%) |
Mar 24, 2021 | 8.062 | 8.264 | 7.854 | 7.889 | 1,107,878 | -0.12(-1.51%) |
Mar 23, 2021 | 8.131 | 8.241 | 7.912 | 8.010 | 961,116 | -0.20(-2.39%) |
Mar 22, 2021 | 8.391 | 8.397 | 8.062 | 8.206 | 689,477 | -0.23(-2.67%) |
Mar 19, 2021 | 8.270 | 8.437 | 8.126 | 8.431 | 3,678,049 | +0.18(+2.17%) |
Mar 18, 2021 | 8.443 | 8.547 | 8.229 | 8.253 | 950,503 | -0.21(-2.46%) |
Mar 17, 2021 | 8.198 | 8.472 | 8.056 | 8.460 | 1,453,378 | +0.19(+2.27%) |
Mar 16, 2021 | 8.369 | 8.483 | 8.227 | 8.272 | 1,217,430 | -0.14(-1.69%) |
Mar 15, 2021 | 8.512 | 8.512 | 8.318 | 8.415 | 1,773,507 | -0.10(-1.20%) |
Mar 12, 2021 | 8.631 | 8.711 | 8.455 | 8.517 | 2,048,716 | -0.11(-1.25%) |
Mar 11, 2021 | 8.620 | 8.631 | 8.409 | 8.625 | 1,233,369 | +0.08(+0.93%) |
Mar 10, 2021 | 8.329 | 8.580 | 8.250 | 8.546 | 1,510,613 | +0.32(+3.95%) |
Mar 09, 2021 | 8.136 | 8.315 | 7.982 | 8.221 | 1,229,892 | +0.18(+2.27%) |
Mar 08, 2021 | 7.925 | 8.085 | 7.845 | 8.039 | 1,569,748 | +0.11(+1.44%) |
Mar 05, 2021 | 7.749 | 7.925 | 7.589 | 7.925 | 1,170,143 | +0.29(+3.80%) |
Mar 04, 2021 | 7.976 | 7.999 | 7.589 | 7.635 | 1,378,351 | -0.29(-3.66%) |
Mar 03, 2021 | 7.908 | 8.050 | 7.857 | 7.925 | 971,562 | +0.08(+1.02%) |
Mar 02, 2021 | 8.073 | 8.079 | 7.828 | 7.845 | 1,046,796 | -0.19(-2.34%) |