Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.705 | 8.841 | 8.667 | 8.831 | 1,759,668 | +0.07(+0.77%) |
May 27, 2021 | 8.792 | 8.889 | 8.725 | 8.763 | 1,437,512 | -0.09(-0.98%) |
May 26, 2021 | 8.908 | 9.063 | 8.797 | 8.850 | 2,779,004 | +0.01(+0.11%) |
May 25, 2021 | 8.744 | 8.913 | 8.638 | 8.841 | 2,420,867 | +0.04(+0.44%) |
May 24, 2021 | 8.783 | 8.860 | 8.725 | 8.802 | 750,709 | +0.02(+0.22%) |
May 21, 2021 | 8.928 | 8.976 | 8.667 | 8.783 | 2,880,562 | -0.10(-1.09%) |
May 20, 2021 | 8.725 | 8.918 | 8.696 | 8.879 | 2,432,077 | +0.14(+1.55%) |
May 19, 2021 | 8.783 | 8.947 | 8.619 | 8.744 | 2,984,701 | -0.06(-0.66%) |
May 18, 2021 | 8.850 | 9.034 | 8.744 | 8.802 | 3,129,423 | -0.05(-0.55%) |
May 17, 2021 | 8.473 | 8.983 | 8.430 | 8.850 | 4,013,587 | +0.44(+5.17%) |
May 14, 2021 | 8.289 | 8.430 | 8.256 | 8.415 | 1,129,716 | +0.28(+3.45%) |
May 13, 2021 | 8.173 | 8.251 | 8.067 | 8.135 | 1,665,086 | -0.07(-0.83%) |
May 12, 2021 | 8.444 | 8.454 | 8.154 | 8.202 | 2,332,399 | -0.23(-2.75%) |
May 11, 2021 | 8.183 | 8.464 | 8.135 | 8.435 | 2,036,583 | +0.11(+1.28%) |
May 10, 2021 | 8.599 | 8.657 | 8.318 | 8.328 | 1,944,810 | -0.15(-1.71%) |
May 07, 2021 | 8.512 | 8.589 | 8.367 | 8.473 | 2,249,897 | +0.10(+1.15%) |
May 06, 2021 | 8.222 | 8.517 | 8.193 | 8.376 | 3,371,482 | +0.27(+3.34%) |
May 05, 2021 | 8.106 | 8.154 | 7.961 | 8.106 | 2,502,437 | +0.06(+0.72%) |
May 04, 2021 | 8.173 | 8.376 | 7.985 | 8.048 | 2,560,532 | -0.15(-1.89%) |
May 03, 2021 | 7.883 | 8.280 | 7.815 | 8.202 | 3,267,411 | +0.46(+6.00%) |
Apr 30, 2021 | 7.903 | 7.980 | 7.719 | 7.738 | 2,684,383 | -0.24(-3.03%) |
Apr 29, 2021 | 7.999 | 8.149 | 7.878 | 7.980 | 2,351,603 | -0.10(-1.20%) |
Apr 28, 2021 | 7.932 | 8.086 | 7.835 | 8.077 | 3,357,141 | +0.07(+0.85%) |
Apr 27, 2021 | 8.328 | 8.338 | 7.999 | 8.009 | 2,639,753 | -0.31(-3.72%) |
Apr 26, 2021 | 8.309 | 8.347 | 8.212 | 8.318 | 1,259,154 | +0.00(+0.00%) |
Apr 23, 2021 | 8.522 | 8.551 | 8.280 | 8.318 | 1,670,800 | -0.11(-1.26%) |
Apr 22, 2021 | 8.531 | 8.531 | 8.367 | 8.425 | 2,095,028 | -0.21(-2.46%) |
Apr 21, 2021 | 8.464 | 8.686 | 8.415 | 8.638 | 2,736,195 | +0.15(+1.82%) |
Apr 20, 2021 | 8.260 | 8.502 | 8.212 | 8.483 | 3,513,073 | +0.05(+0.57%) |
Apr 19, 2021 | 8.522 | 8.570 | 8.405 | 8.435 | 2,837,371 | -0.09(-1.02%) |
Apr 16, 2021 | 8.580 | 8.580 | 8.381 | 8.522 | 3,019,453 | +0.09(+1.03%) |
Apr 15, 2021 | 8.125 | 8.512 | 8.096 | 8.435 | 2,793,275 | +0.43(+5.31%) |
Apr 14, 2021 | 8.212 | 8.222 | 7.990 | 8.009 | 2,392,970 | -0.18(-2.24%) |
Apr 13, 2021 | 7.883 | 8.202 | 7.835 | 8.193 | 3,383,787 | +0.41(+5.22%) |
Apr 12, 2021 | 8.057 | 8.077 | 7.757 | 7.786 | 1,749,988 | -0.30(-3.71%) |
Apr 09, 2021 | 7.883 | 8.125 | 7.815 | 8.086 | 2,571,901 | +0.07(+0.84%) |
Apr 08, 2021 | 7.990 | 8.067 | 7.951 | 8.019 | 1,864,150 | +0.18(+2.35%) |
Apr 07, 2021 | 8.009 | 8.028 | 7.825 | 7.835 | 2,214,528 | -0.19(-2.41%) |
Apr 06, 2021 | 7.835 | 8.135 | 7.796 | 8.028 | 2,570,493 | +0.28(+3.62%) |
Apr 05, 2021 | 7.854 | 7.941 | 7.709 | 7.748 | 3,073,875 | -0.15(-1.84%) |
Apr 01, 2021 | 7.670 | 7.900 | 7.661 | 7.893 | 2,233,626 | +0.34(+4.48%) |
Mar 31, 2021 | 7.332 | 7.733 | 7.288 | 7.554 | 3,029,125 | +0.26(+3.58%) |
Mar 30, 2021 | 7.467 | 7.477 | 7.216 | 7.293 | 4,336,724 | -0.37(-4.80%) |
Mar 29, 2021 | 7.574 | 7.670 | 7.361 | 7.661 | 2,348,541 | -0.01(-0.13%) |
Mar 26, 2021 | 7.477 | 7.690 | 7.409 | 7.670 | 2,090,955 | +0.18(+2.45%) |
Mar 25, 2021 | 7.467 | 7.564 | 7.342 | 7.487 | 2,305,754 | -0.04(-0.51%) |
Mar 24, 2021 | 7.738 | 7.738 | 7.496 | 7.525 | 2,557,971 | -0.18(-2.38%) |
Mar 23, 2021 | 7.864 | 7.922 | 7.666 | 7.709 | 2,376,138 | -0.26(-3.28%) |
Mar 22, 2021 | 7.941 | 8.115 | 7.932 | 7.970 | 1,822,921 | -0.02(-0.24%) |
Mar 19, 2021 | 7.854 | 8.048 | 7.777 | 7.990 | 5,526,946 | +0.15(+1.85%) |
Mar 18, 2021 | 7.835 | 7.951 | 7.772 | 7.844 | 2,808,293 | -0.10(-1.22%) |
Mar 17, 2021 | 7.603 | 8.028 | 7.564 | 7.941 | 3,285,471 | +0.28(+3.66%) |
Mar 16, 2021 | 7.757 | 7.757 | 7.608 | 7.661 | 2,034,463 | -0.08(-1.06%) |
Mar 15, 2021 | 7.820 | 7.936 | 7.608 | 7.743 | 3,386,220 | -0.01(-0.12%) |
Mar 12, 2021 | 7.521 | 7.828 | 7.405 | 7.753 | 3,538,295 | +0.10(+1.26%) |
Mar 11, 2021 | 7.646 | 7.781 | 7.492 | 7.656 | 3,059,653 | +0.08(+1.02%) |
Mar 10, 2021 | 7.569 | 7.646 | 7.377 | 7.579 | 2,917,379 | +0.10(+1.29%) |
Mar 09, 2021 | 7.579 | 7.801 | 7.454 | 7.483 | 3,196,558 | +0.14(+1.97%) |
Mar 08, 2021 | 7.463 | 7.483 | 7.222 | 7.338 | 3,294,584 | -0.07(-0.91%) |
Mar 05, 2021 | 7.280 | 7.425 | 7.163 | 7.405 | 3,675,604 | +0.13(+1.86%) |
Mar 04, 2021 | 7.020 | 7.492 | 6.991 | 7.270 | 5,571,790 | +0.23(+3.29%) |
Mar 03, 2021 | 7.087 | 7.135 | 6.769 | 7.039 | 4,527,294 | -0.24(-3.31%) |
Mar 02, 2021 | 6.952 | 7.328 | 6.865 | 7.280 | 4,408,828 | +0.34(+4.86%) |