Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.113 | 8.263 | 7.974 | 8.253 | 6,333,449 | +0.18(+2.22%) |
May 27, 2021 | 8.123 | 8.213 | 8.059 | 8.074 | 5,340,511 | +0.09(+1.12%) |
May 26, 2021 | 7.994 | 8.093 | 7.944 | 7.984 | 7,914,246 | +0.01(+0.13%) |
May 25, 2021 | 8.353 | 8.353 | 7.924 | 7.974 | 9,947,092 | -0.35(-4.19%) |
May 24, 2021 | 8.243 | 8.388 | 8.243 | 8.323 | 6,693,306 | +0.11(+1.33%) |
May 21, 2021 | 8.363 | 8.452 | 8.084 | 8.213 | 7,779,549 | -0.08(-0.96%) |
May 20, 2021 | 8.173 | 8.323 | 8.074 | 8.293 | 6,454,905 | +0.17(+2.09%) |
May 19, 2021 | 8.143 | 8.223 | 7.874 | 8.123 | 10,618,884 | -0.21(-2.51%) |
May 18, 2021 | 8.492 | 8.522 | 8.313 | 8.333 | 8,396,488 | -0.16(-1.88%) |
May 17, 2021 | 8.233 | 8.502 | 8.208 | 8.492 | 4,364,269 | +0.18(+2.16%) |
May 14, 2021 | 8.173 | 8.343 | 8.173 | 8.313 | 5,482,159 | +0.25(+3.09%) |
May 13, 2021 | 7.874 | 8.183 | 7.874 | 8.064 | 8,210,770 | +0.21(+2.67%) |
May 12, 2021 | 8.532 | 8.550 | 7.839 | 7.854 | 12,073,921 | -0.71(-8.27%) |
May 11, 2021 | 8.373 | 8.572 | 8.253 | 8.562 | 8,334,982 | +0.11(+1.30%) |
May 10, 2021 | 8.662 | 8.781 | 8.412 | 8.452 | 5,626,323 | -0.14(-1.62%) |
May 07, 2021 | 8.642 | 8.642 | 8.432 | 8.592 | 5,754,570 | +0.03(+0.35%) |
May 06, 2021 | 8.303 | 8.587 | 8.283 | 8.562 | 10,190,678 | +0.28(+3.37%) |
May 05, 2021 | 8.303 | 8.562 | 8.233 | 8.283 | 10,215,071 | +0.08(+0.97%) |
May 04, 2021 | 8.054 | 8.213 | 8.014 | 8.203 | 5,284,842 | +0.11(+1.35%) |
May 03, 2021 | 8.044 | 8.133 | 7.934 | 8.093 | 5,165,980 | +0.23(+2.92%) |
Apr 30, 2021 | 7.974 | 8.044 | 7.745 | 7.864 | 9,449,461 | -0.18(-2.23%) |
Apr 29, 2021 | 7.874 | 8.213 | 7.715 | 8.044 | 12,880,978 | +0.43(+5.63%) |
Apr 28, 2021 | 7.735 | 7.765 | 7.585 | 7.615 | 6,443,832 | -0.06(-0.78%) |
Apr 27, 2021 | 7.655 | 7.944 | 7.595 | 7.675 | 18,594,548 | +0.06(+0.79%) |
Apr 26, 2021 | 7.645 | 7.794 | 7.565 | 7.615 | 6,687,369 | +0.06(+0.79%) |
Apr 23, 2021 | 7.376 | 7.595 | 7.317 | 7.555 | 6,121,191 | +0.28(+3.84%) |
Apr 22, 2021 | 7.456 | 7.466 | 7.276 | 7.276 | 5,888,245 | -0.15(-2.01%) |
Apr 21, 2021 | 7.256 | 7.456 | 7.216 | 7.426 | 6,649,772 | +0.10(+1.36%) |
Apr 20, 2021 | 7.266 | 7.386 | 7.147 | 7.326 | 8,263,526 | +0.01(+0.14%) |
Apr 19, 2021 | 7.476 | 7.545 | 7.296 | 7.316 | 3,873,535 | -0.18(-2.39%) |
Apr 16, 2021 | 7.505 | 7.595 | 7.441 | 7.495 | 5,191,053 | +0.05(+0.67%) |
Apr 15, 2021 | 7.306 | 7.555 | 7.206 | 7.446 | 12,630,470 | +0.16(+2.19%) |
Apr 14, 2021 | 6.897 | 7.306 | 6.897 | 7.286 | 13,461,312 | +0.40(+5.79%) |
Apr 13, 2021 | 6.957 | 6.987 | 6.778 | 6.887 | 11,260,808 | -0.11(-1.57%) |
Apr 12, 2021 | 7.137 | 7.137 | 6.937 | 6.997 | 5,366,177 | -0.12(-1.68%) |
Apr 09, 2021 | 7.137 | 7.147 | 7.007 | 7.117 | 3,685,436 | +0.02(+0.28%) |
Apr 08, 2021 | 7.077 | 7.196 | 7.007 | 7.097 | 6,605,873 | +0.02(+0.28%) |
Apr 07, 2021 | 6.987 | 7.191 | 6.952 | 7.077 | 8,390,892 | +0.13(+1.87%) |
Apr 06, 2021 | 7.147 | 7.176 | 6.937 | 6.947 | 5,371,713 | -0.20(-2.79%) |
Apr 05, 2021 | 6.937 | 7.196 | 6.897 | 7.147 | 8,806,288 | +0.32(+4.67%) |
Apr 01, 2021 | 6.997 | 7.017 | 6.708 | 6.828 | 6,815,057 | -0.12(-1.72%) |
Mar 31, 2021 | 7.236 | 7.366 | 6.887 | 6.947 | 15,496,655 | -0.22(-3.06%) |
Mar 30, 2021 | 6.758 | 7.216 | 6.738 | 7.167 | 12,785,669 | +0.49(+7.31%) |
Mar 29, 2021 | 6.728 | 6.728 | 6.509 | 6.678 | 6,398,664 | -0.01(-0.15%) |
Mar 26, 2021 | 6.728 | 6.748 | 6.459 | 6.688 | 11,532,464 | +0.15(+2.29%) |
Mar 25, 2021 | 6.279 | 6.559 | 6.110 | 6.539 | 15,846,330 | +0.20(+3.14%) |
Mar 24, 2021 | 6.429 | 6.549 | 6.309 | 6.339 | 8,483,616 | -0.02(-0.31%) |
Mar 23, 2021 | 6.578 | 6.668 | 6.299 | 6.359 | 7,969,051 | -0.29(-4.35%) |
Mar 22, 2021 | 6.708 | 6.748 | 6.568 | 6.648 | 4,574,406 | -0.03(-0.45%) |
Mar 19, 2021 | 6.867 | 6.867 | 6.678 | 6.678 | 6,415,954 | -0.19(-2.76%) |
Mar 18, 2021 | 7.087 | 7.087 | 6.838 | 6.867 | 5,613,503 | -0.24(-3.37%) |
Mar 17, 2021 | 7.007 | 7.152 | 6.917 | 7.107 | 5,534,630 | +0.05(+0.71%) |
Mar 16, 2021 | 6.887 | 7.127 | 6.838 | 7.057 | 11,292,874 | +0.14(+2.02%) |
Mar 15, 2021 | 7.336 | 7.356 | 6.818 | 6.917 | 12,208,929 | -0.35(-4.80%) |
Mar 12, 2021 | 7.326 | 7.565 | 7.147 | 7.266 | 10,156,370 | -0.09(-1.22%) |
Mar 11, 2021 | 7.047 | 7.406 | 6.997 | 7.356 | 11,487,607 | +0.39(+5.58%) |
Mar 10, 2021 | 7.037 | 7.077 | 6.818 | 6.967 | 6,901,716 | -0.02(-0.29%) |
Mar 09, 2021 | 6.957 | 7.067 | 6.848 | 6.987 | 8,814,248 | +0.08(+1.15%) |
Mar 08, 2021 | 6.887 | 7.027 | 6.718 | 6.907 | 10,255,856 | +0.08(+1.17%) |
Mar 05, 2021 | 6.887 | 6.887 | 6.389 | 6.828 | 10,551,561 | +0.08(+1.18%) |
Mar 04, 2021 | 7.216 | 7.386 | 6.618 | 6.748 | 18,225,106 | -0.47(-6.49%) |
Mar 03, 2021 | 6.997 | 7.356 | 6.957 | 7.216 | 18,077,952 | +0.29(+4.17%) |
Mar 02, 2021 | 6.877 | 7.067 | 6.858 | 6.927 | 10,981,986 | +0.11(+1.61%) |