Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.922 | 8.013 | 7.914 | 7.972 | 1,193,242 | -0.03(-0.41%) |
May 27, 2021 | 7.947 | 8.071 | 7.947 | 8.005 | 1,705,906 | -0.10(-1.23%) |
May 26, 2021 | 8.054 | 8.137 | 8.030 | 8.104 | 1,424,038 | -0.01(-0.10%) |
May 25, 2021 | 8.253 | 8.257 | 8.104 | 8.112 | 2,057,353 | -0.01(-0.10%) |
May 24, 2021 | 8.088 | 8.187 | 8.013 | 8.121 | 1,795,886 | +0.05(+0.62%) |
May 21, 2021 | 7.922 | 8.179 | 7.897 | 8.071 | 2,500,194 | +0.18(+2.31%) |
May 20, 2021 | 7.690 | 7.905 | 7.616 | 7.889 | 1,829,626 | +0.19(+2.47%) |
May 19, 2021 | 7.575 | 7.727 | 7.517 | 7.699 | 2,442,891 | -0.09(-1.17%) |
May 18, 2021 | 7.740 | 7.814 | 7.686 | 7.789 | 1,370,810 | +0.08(+1.07%) |
May 17, 2021 | 7.699 | 7.715 | 7.575 | 7.707 | 1,624,181 | -0.07(-0.95%) |
May 14, 2021 | 7.765 | 7.847 | 7.740 | 7.781 | 1,373,453 | +0.03(+0.43%) |
May 13, 2021 | 7.558 | 7.773 | 7.484 | 7.748 | 2,384,639 | +0.26(+3.53%) |
May 12, 2021 | 7.418 | 7.620 | 7.377 | 7.484 | 2,185,658 | -0.02(-0.33%) |
May 11, 2021 | 7.542 | 7.661 | 7.484 | 7.509 | 1,937,885 | -0.12(-1.62%) |
May 10, 2021 | 7.781 | 7.822 | 7.612 | 7.632 | 2,773,339 | -0.02(-0.22%) |
May 07, 2021 | 7.360 | 7.657 | 7.302 | 7.649 | 3,095,382 | +0.43(+5.94%) |
May 06, 2021 | 7.063 | 7.274 | 6.934 | 7.220 | 2,535,249 | +0.04(+0.57%) |
May 05, 2021 | 7.220 | 7.311 | 7.179 | 7.179 | 1,556,008 | +0.00(+0.00%) |
May 04, 2021 | 7.269 | 7.360 | 7.179 | 7.179 | 1,575,694 | -0.06(-0.80%) |
May 03, 2021 | 7.088 | 7.278 | 7.071 | 7.236 | 1,149,911 | +0.21(+2.93%) |
Apr 30, 2021 | 7.129 | 7.208 | 7.022 | 7.030 | 815,260 | -0.15(-2.07%) |
Apr 29, 2021 | 7.236 | 7.256 | 7.146 | 7.179 | 1,292,140 | +0.13(+1.87%) |
Apr 28, 2021 | 6.840 | 7.071 | 6.840 | 7.047 | 1,384,800 | +0.21(+3.14%) |
Apr 27, 2021 | 6.882 | 6.915 | 6.766 | 6.832 | 1,156,818 | +0.04(+0.61%) |
Apr 26, 2021 | 6.799 | 6.849 | 6.783 | 6.791 | 1,721,104 | +0.02(+0.37%) |
Apr 23, 2021 | 6.840 | 6.882 | 6.766 | 6.766 | 1,679,968 | -0.10(-1.44%) |
Apr 22, 2021 | 6.964 | 6.981 | 6.857 | 6.865 | 1,529,538 | -0.18(-2.58%) |
Apr 21, 2021 | 6.882 | 7.047 | 6.873 | 7.047 | 1,038,653 | +0.16(+2.28%) |
Apr 20, 2021 | 7.088 | 7.109 | 6.882 | 6.890 | 1,533,816 | -0.18(-2.57%) |
Apr 19, 2021 | 7.088 | 7.121 | 7.022 | 7.071 | 2,502,131 | +0.17(+2.51%) |
Apr 16, 2021 | 6.857 | 6.956 | 6.807 | 6.898 | 1,226,345 | -0.01(-0.12%) |
Apr 15, 2021 | 7.005 | 7.005 | 6.840 | 6.906 | 1,146,965 | -0.04(-0.59%) |
Apr 14, 2021 | 6.816 | 6.977 | 6.807 | 6.948 | 1,442,287 | +0.21(+3.19%) |
Apr 13, 2021 | 6.774 | 6.857 | 6.692 | 6.733 | 2,201,443 | -0.24(-3.43%) |
Apr 12, 2021 | 6.981 | 7.067 | 6.857 | 6.972 | 5,093,225 | -0.25(-3.43%) |
Apr 09, 2021 | 7.344 | 7.352 | 7.220 | 7.220 | 1,961,255 | -0.19(-2.56%) |
Apr 08, 2021 | 7.517 | 7.517 | 7.397 | 7.410 | 1,550,510 | -0.17(-2.18%) |
Apr 07, 2021 | 7.467 | 7.616 | 7.443 | 7.575 | 1,380,540 | +0.13(+1.77%) |
Apr 06, 2021 | 7.459 | 7.565 | 7.414 | 7.443 | 2,273,749 | -0.11(-1.42%) |
Apr 05, 2021 | 7.575 | 7.616 | 7.500 | 7.550 | 1,305,453 | -0.06(-0.76%) |
Apr 01, 2021 | 7.484 | 7.616 | 7.360 | 7.608 | 1,757,289 | +0.06(+0.77%) |
Mar 31, 2021 | 7.492 | 7.632 | 7.447 | 7.550 | 1,628,774 | +0.18(+2.46%) |
Mar 30, 2021 | 7.467 | 7.517 | 7.368 | 7.368 | 1,872,377 | -0.17(-2.19%) |
Mar 29, 2021 | 7.682 | 7.707 | 7.496 | 7.533 | 2,526,589 | -0.35(-4.50%) |
Mar 26, 2021 | 7.682 | 7.938 | 7.641 | 7.888 | 2,771,184 | +0.40(+5.29%) |
Mar 25, 2021 | 7.327 | 7.525 | 7.220 | 7.492 | 2,191,933 | +0.04(+0.55%) |
Mar 24, 2021 | 7.426 | 7.583 | 7.401 | 7.451 | 3,197,410 | +0.25(+3.44%) |
Mar 23, 2021 | 7.690 | 7.707 | 7.187 | 7.203 | 4,183,933 | -0.68(-8.68%) |
Mar 22, 2021 | 7.839 | 8.029 | 7.798 | 7.888 | 2,673,468 | +0.18(+2.36%) |
Mar 19, 2021 | 7.533 | 7.765 | 7.434 | 7.707 | 1,963,073 | +0.07(+0.86%) |
Mar 18, 2021 | 7.756 | 8.095 | 7.616 | 7.641 | 4,223,201 | -0.16(-2.01%) |
Mar 17, 2021 | 7.550 | 7.831 | 7.517 | 7.798 | 2,127,885 | +0.21(+2.72%) |
Mar 16, 2021 | 7.740 | 7.740 | 7.575 | 7.591 | 2,052,615 | -0.25(-3.16%) |
Mar 15, 2021 | 7.624 | 7.839 | 7.583 | 7.839 | 2,166,571 | +0.28(+3.71%) |
Mar 12, 2021 | 7.467 | 7.566 | 7.430 | 7.558 | 763,269 | +0.06(+0.77%) |
Mar 11, 2021 | 7.542 | 7.575 | 7.472 | 7.500 | 953,775 | +0.03(+0.44%) |
Mar 10, 2021 | 7.162 | 7.484 | 7.137 | 7.467 | 2,258,255 | +0.27(+3.78%) |
Mar 09, 2021 | 7.311 | 7.344 | 7.195 | 7.195 | 1,176,123 | -0.08(-1.13%) |
Mar 08, 2021 | 7.302 | 7.368 | 7.245 | 7.278 | 1,251,600 | -0.10(-1.34%) |
Mar 05, 2021 | 7.368 | 7.410 | 7.220 | 7.377 | 1,505,572 | +0.09(+1.25%) |
Mar 04, 2021 | 7.533 | 7.542 | 7.269 | 7.286 | 1,787,907 | -0.32(-4.23%) |
Mar 03, 2021 | 7.418 | 7.715 | 7.410 | 7.608 | 1,712,725 | +0.11(+1.43%) |
Mar 02, 2021 | 7.401 | 7.583 | 7.385 | 7.500 | 1,217,374 | +0.03(+0.44%) |