Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.738 | 7.767 | 7.638 | 7.705 | 948,897 | +0.01(+0.11%) |
May 27, 2021 | 7.654 | 7.721 | 7.579 | 7.696 | 1,937,054 | +0.13(+1.66%) |
May 26, 2021 | 7.512 | 7.659 | 7.453 | 7.571 | 955,517 | +0.07(+0.89%) |
May 25, 2021 | 7.797 | 7.797 | 7.504 | 7.504 | 964,762 | -0.32(-4.07%) |
May 24, 2021 | 7.939 | 7.939 | 7.759 | 7.822 | 714,122 | -0.05(-0.64%) |
May 21, 2021 | 7.822 | 7.927 | 7.780 | 7.872 | 809,809 | +0.16(+2.06%) |
May 20, 2021 | 7.646 | 7.755 | 7.437 | 7.713 | 1,592,416 | +0.03(+0.33%) |
May 19, 2021 | 7.788 | 7.871 | 7.512 | 7.688 | 1,129,603 | -0.32(-3.97%) |
May 18, 2021 | 8.082 | 8.149 | 7.998 | 8.006 | 1,058,961 | -0.08(-1.04%) |
May 17, 2021 | 7.847 | 8.098 | 7.830 | 8.090 | 1,076,730 | +0.20(+2.55%) |
May 14, 2021 | 7.822 | 7.922 | 7.772 | 7.889 | 583,141 | +0.17(+2.17%) |
May 13, 2021 | 7.705 | 7.897 | 7.571 | 7.721 | 788,394 | -0.02(-0.22%) |
May 12, 2021 | 7.872 | 8.056 | 7.696 | 7.738 | 1,003,837 | -0.11(-1.39%) |
May 11, 2021 | 7.763 | 7.906 | 7.696 | 7.847 | 1,382,161 | -0.09(-1.16%) |
May 10, 2021 | 8.123 | 8.182 | 7.939 | 7.939 | 1,075,951 | -0.18(-2.27%) |
May 07, 2021 | 7.839 | 8.123 | 7.797 | 8.123 | 995,412 | +0.16(+2.05%) |
May 06, 2021 | 8.067 | 8.067 | 7.849 | 7.960 | 1,083,359 | -0.10(-1.23%) |
May 05, 2021 | 7.935 | 8.067 | 7.787 | 8.059 | 927,087 | +0.31(+3.94%) |
May 04, 2021 | 7.836 | 7.894 | 7.729 | 7.754 | 867,709 | -0.03(-0.42%) |
May 03, 2021 | 7.680 | 7.853 | 7.597 | 7.787 | 1,373,711 | +0.08(+1.07%) |
Apr 30, 2021 | 7.828 | 8.034 | 7.655 | 7.704 | 1,177,867 | -0.31(-3.81%) |
Apr 29, 2021 | 8.117 | 8.208 | 7.919 | 8.010 | 787,476 | -0.05(-0.61%) |
Apr 28, 2021 | 7.803 | 8.092 | 7.779 | 8.059 | 679,600 | +0.31(+4.05%) |
Apr 27, 2021 | 7.762 | 7.820 | 7.564 | 7.746 | 1,363,139 | -0.03(-0.42%) |
Apr 26, 2021 | 7.647 | 7.869 | 7.647 | 7.779 | 1,354,032 | +0.19(+2.50%) |
Apr 23, 2021 | 7.597 | 7.737 | 7.515 | 7.589 | 882,188 | +0.01(+0.11%) |
Apr 22, 2021 | 7.655 | 7.684 | 7.506 | 7.581 | 759,564 | -0.07(-0.86%) |
Apr 21, 2021 | 7.391 | 7.655 | 7.317 | 7.647 | 741,823 | +0.16(+2.20%) |
Apr 20, 2021 | 7.721 | 7.721 | 7.391 | 7.482 | 979,790 | -0.31(-3.92%) |
Apr 19, 2021 | 7.762 | 7.828 | 7.688 | 7.787 | 844,222 | +0.03(+0.43%) |
Apr 16, 2021 | 7.878 | 7.944 | 7.713 | 7.754 | 629,666 | -0.06(-0.74%) |
Apr 15, 2021 | 7.927 | 7.952 | 7.704 | 7.812 | 991,604 | -0.09(-1.15%) |
Apr 14, 2021 | 7.680 | 8.047 | 7.680 | 7.902 | 1,195,255 | +0.26(+3.34%) |
Apr 13, 2021 | 7.671 | 7.697 | 7.527 | 7.647 | 1,092,758 | -0.07(-0.96%) |
Apr 12, 2021 | 7.795 | 7.853 | 7.680 | 7.721 | 730,646 | -0.02(-0.32%) |
Apr 09, 2021 | 7.828 | 7.836 | 7.717 | 7.746 | 756,230 | -0.10(-1.26%) |
Apr 08, 2021 | 7.812 | 7.845 | 7.647 | 7.845 | 1,077,975 | +0.01(+0.11%) |
Apr 07, 2021 | 7.927 | 7.960 | 7.820 | 7.836 | 811,980 | -0.07(-0.84%) |
Apr 06, 2021 | 8.043 | 8.282 | 7.882 | 7.902 | 1,127,586 | -0.14(-1.74%) |
Apr 05, 2021 | 8.084 | 8.084 | 7.886 | 8.043 | 1,249,280 | -0.02(-0.31%) |
Apr 01, 2021 | 7.952 | 8.067 | 7.828 | 8.067 | 952,986 | +0.24(+3.06%) |
Mar 31, 2021 | 7.762 | 7.869 | 7.614 | 7.828 | 1,755,472 | +0.07(+0.85%) |
Mar 30, 2021 | 7.704 | 7.919 | 7.696 | 7.762 | 888,982 | -0.03(-0.42%) |
Mar 29, 2021 | 7.977 | 8.079 | 7.721 | 7.795 | 1,469,558 | -0.31(-3.87%) |
Mar 26, 2021 | 8.026 | 8.125 | 7.894 | 8.109 | 1,079,550 | +0.21(+2.61%) |
Mar 25, 2021 | 7.704 | 7.931 | 7.498 | 7.902 | 1,138,836 | +0.10(+1.27%) |
Mar 24, 2021 | 7.911 | 8.216 | 7.795 | 7.803 | 1,406,465 | +0.03(+0.42%) |
Mar 23, 2021 | 7.845 | 7.935 | 7.696 | 7.770 | 1,779,250 | -0.25(-3.09%) |
Mar 22, 2021 | 8.166 | 8.232 | 7.935 | 8.018 | 781,217 | -0.18(-2.21%) |
Mar 19, 2021 | 8.084 | 8.373 | 7.906 | 8.199 | 3,245,318 | +0.12(+1.53%) |
Mar 18, 2021 | 8.331 | 8.455 | 8.014 | 8.076 | 1,270,849 | -0.27(-3.26%) |
Mar 17, 2021 | 8.274 | 8.447 | 8.265 | 8.348 | 1,046,716 | -0.05(-0.59%) |
Mar 16, 2021 | 8.472 | 8.513 | 8.261 | 8.397 | 1,487,329 | -0.13(-1.55%) |
Mar 15, 2021 | 8.546 | 8.653 | 8.456 | 8.529 | 1,135,329 | -0.11(-1.24%) |
Mar 12, 2021 | 8.694 | 8.756 | 8.513 | 8.636 | 1,040,756 | -0.04(-0.48%) |
Mar 11, 2021 | 8.727 | 8.727 | 8.547 | 8.678 | 1,237,323 | +0.02(+0.29%) |
Mar 10, 2021 | 8.430 | 8.726 | 8.397 | 8.653 | 2,061,667 | +0.21(+2.54%) |
Mar 09, 2021 | 8.678 | 8.711 | 8.422 | 8.439 | 1,535,913 | -0.23(-2.66%) |
Mar 08, 2021 | 8.843 | 8.867 | 8.496 | 8.669 | 2,003,338 | -0.16(-1.78%) |
Mar 05, 2021 | 8.851 | 8.900 | 8.480 | 8.826 | 1,692,366 | +0.20(+2.29%) |
Mar 04, 2021 | 8.571 | 8.900 | 8.307 | 8.628 | 2,040,626 | +0.04(+0.48%) |
Mar 03, 2021 | 8.793 | 8.892 | 8.554 | 8.587 | 1,483,208 | -0.01(-0.10%) |
Mar 02, 2021 | 8.793 | 8.876 | 8.562 | 8.595 | 1,033,857 | -0.21(-2.34%) |