Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.458 | 8.523 | 8.397 | 8.481 | 766,713 | +0.05(+0.54%) |
May 27, 2021 | 8.519 | 8.523 | 8.420 | 8.435 | 898,820 | -0.03(-0.36%) |
May 26, 2021 | 8.268 | 8.489 | 8.229 | 8.466 | 1,019,069 | +0.24(+2.87%) |
May 25, 2021 | 8.344 | 8.450 | 8.229 | 8.229 | 841,776 | -0.09(-1.10%) |
May 24, 2021 | 8.329 | 8.359 | 8.207 | 8.321 | 696,442 | +0.03(+0.37%) |
May 21, 2021 | 8.435 | 8.435 | 8.283 | 8.290 | 689,254 | -0.05(-0.55%) |
May 20, 2021 | 8.229 | 8.386 | 8.191 | 8.336 | 1,064,776 | +0.08(+1.02%) |
May 19, 2021 | 8.229 | 8.306 | 8.108 | 8.252 | 1,010,578 | -0.01(-0.09%) |
May 18, 2021 | 8.321 | 8.367 | 8.229 | 8.260 | 1,069,868 | -0.04(-0.46%) |
May 17, 2021 | 8.146 | 8.298 | 8.108 | 8.298 | 989,342 | +0.08(+0.93%) |
May 14, 2021 | 8.222 | 8.262 | 8.161 | 8.222 | 1,239,440 | +0.16(+1.98%) |
May 13, 2021 | 7.925 | 8.180 | 7.925 | 8.062 | 1,837,734 | +0.17(+2.12%) |
May 12, 2021 | 8.176 | 8.214 | 7.864 | 7.894 | 1,659,686 | -0.28(-3.45%) |
May 11, 2021 | 8.245 | 8.298 | 8.130 | 8.176 | 1,872,807 | -0.21(-2.45%) |
May 10, 2021 | 8.649 | 8.654 | 8.382 | 8.382 | 1,233,689 | -0.22(-2.57%) |
May 07, 2021 | 8.534 | 8.618 | 8.466 | 8.603 | 1,283,836 | +0.08(+0.98%) |
May 06, 2021 | 8.671 | 8.732 | 8.237 | 8.519 | 1,646,823 | -0.12(-1.41%) |
May 05, 2021 | 8.588 | 8.649 | 8.466 | 8.641 | 940,185 | +0.14(+1.70%) |
May 04, 2021 | 8.588 | 8.595 | 8.389 | 8.496 | 1,415,135 | -0.08(-0.89%) |
May 03, 2021 | 8.557 | 8.664 | 8.458 | 8.572 | 1,930,792 | +0.11(+1.26%) |
Apr 30, 2021 | 8.237 | 8.565 | 8.237 | 8.466 | 1,765,648 | +0.21(+2.49%) |
Apr 29, 2021 | 8.382 | 8.466 | 8.123 | 8.260 | 1,897,965 | -0.03(-0.37%) |
Apr 28, 2021 | 8.168 | 8.290 | 8.161 | 8.290 | 984,236 | +0.14(+1.68%) |
Apr 27, 2021 | 8.146 | 8.227 | 8.108 | 8.153 | 688,226 | +0.06(+0.75%) |
Apr 26, 2021 | 8.191 | 8.237 | 8.069 | 8.092 | 748,425 | -0.02(-0.19%) |
Apr 23, 2021 | 7.955 | 8.176 | 7.932 | 8.108 | 1,078,890 | +0.21(+2.60%) |
Apr 22, 2021 | 7.826 | 8.008 | 7.818 | 7.902 | 949,931 | -0.02(-0.19%) |
Apr 21, 2021 | 7.719 | 7.932 | 7.688 | 7.917 | 1,008,189 | +0.18(+2.36%) |
Apr 20, 2021 | 7.864 | 7.864 | 7.612 | 7.734 | 1,490,338 | -0.05(-0.59%) |
Apr 19, 2021 | 7.818 | 7.856 | 7.734 | 7.780 | 1,196,850 | -0.06(-0.78%) |
Apr 16, 2021 | 7.848 | 7.955 | 7.837 | 7.841 | 926,788 | +0.00(+0.00%) |
Apr 15, 2021 | 7.887 | 7.948 | 7.787 | 7.841 | 1,006,011 | -0.01(-0.10%) |
Apr 14, 2021 | 7.917 | 8.047 | 7.848 | 7.848 | 1,409,034 | -0.07(-0.87%) |
Apr 13, 2021 | 7.810 | 7.932 | 7.765 | 7.917 | 988,506 | +0.03(+0.39%) |
Apr 12, 2021 | 7.940 | 7.967 | 7.856 | 7.887 | 826,219 | -0.02(-0.19%) |
Apr 09, 2021 | 7.932 | 7.986 | 7.864 | 7.902 | 877,837 | -0.08(-0.96%) |
Apr 08, 2021 | 7.925 | 7.982 | 7.848 | 7.978 | 753,529 | +0.06(+0.77%) |
Apr 07, 2021 | 7.978 | 8.047 | 7.864 | 7.917 | 857,449 | -0.06(-0.76%) |
Apr 06, 2021 | 8.062 | 8.115 | 7.978 | 7.978 | 801,161 | -0.06(-0.76%) |
Apr 05, 2021 | 8.191 | 8.222 | 8.005 | 8.039 | 1,297,903 | -0.11(-1.31%) |
Apr 01, 2021 | 8.077 | 8.146 | 8.001 | 8.146 | 1,084,664 | +0.21(+2.69%) |
Mar 31, 2021 | 7.978 | 8.085 | 7.932 | 7.932 | 1,479,115 | -0.04(-0.48%) |
Mar 30, 2021 | 7.818 | 8.028 | 7.810 | 7.970 | 1,040,522 | +0.23(+2.95%) |
Mar 29, 2021 | 7.871 | 8.024 | 7.742 | 7.742 | 1,048,847 | -0.15(-1.93%) |
Mar 26, 2021 | 7.955 | 8.031 | 7.820 | 7.894 | 1,061,698 | +0.03(+0.39%) |
Mar 25, 2021 | 7.597 | 7.932 | 7.528 | 7.864 | 1,836,563 | +0.14(+1.78%) |
Mar 24, 2021 | 7.780 | 8.115 | 7.727 | 7.727 | 1,360,248 | -0.01(-0.10%) |
Mar 23, 2021 | 7.902 | 7.993 | 7.688 | 7.734 | 2,356,869 | -0.30(-3.70%) |
Mar 22, 2021 | 8.039 | 8.054 | 7.919 | 8.031 | 1,661,334 | -0.04(-0.47%) |
Mar 19, 2021 | 7.851 | 8.069 | 7.731 | 8.069 | 3,345,225 | +0.20(+2.48%) |
Mar 18, 2021 | 8.151 | 8.159 | 7.844 | 7.874 | 1,540,712 | -0.25(-3.05%) |
Mar 17, 2021 | 7.941 | 8.129 | 7.919 | 8.121 | 1,565,252 | +0.17(+2.08%) |
Mar 16, 2021 | 8.114 | 8.114 | 7.956 | 7.956 | 1,688,851 | -0.03(-0.38%) |
Mar 15, 2021 | 8.001 | 8.076 | 7.889 | 7.986 | 1,169,972 | -0.02(-0.19%) |
Mar 12, 2021 | 7.986 | 8.091 | 7.934 | 8.001 | 1,568,361 | +0.11(+1.43%) |
Mar 11, 2021 | 7.716 | 7.956 | 7.641 | 7.889 | 2,182,342 | +0.30(+3.96%) |
Mar 10, 2021 | 7.468 | 7.716 | 7.453 | 7.588 | 1,967,273 | +0.19(+2.54%) |
Mar 09, 2021 | 7.431 | 7.498 | 7.288 | 7.401 | 962,747 | +0.01(+0.10%) |
Mar 08, 2021 | 7.386 | 7.506 | 7.071 | 7.393 | 1,444,058 | +0.06(+0.82%) |
Mar 05, 2021 | 7.498 | 7.513 | 7.033 | 7.333 | 1,724,238 | -0.11(-1.51%) |
Mar 04, 2021 | 7.536 | 7.596 | 7.296 | 7.446 | 2,674,850 | -0.07(-0.90%) |
Mar 03, 2021 | 7.536 | 7.641 | 7.498 | 7.513 | 1,499,206 | +0.01(+0.10%) |
Mar 02, 2021 | 7.401 | 7.528 | 7.318 | 7.506 | 1,438,358 | +0.08(+1.01%) |