Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.437 | 8.559 | 8.428 | 8.501 | 4,419,858 | +0.20(+2.39%) |
May 27, 2021 | 8.320 | 8.356 | 8.243 | 8.302 | 6,565,353 | +0.08(+0.99%) |
May 26, 2021 | 8.193 | 8.283 | 8.153 | 8.221 | 4,339,758 | +0.08(+1.00%) |
May 25, 2021 | 8.329 | 8.383 | 8.103 | 8.139 | 11,004,602 | +0.25(+3.21%) |
May 24, 2021 | 7.868 | 7.990 | 7.850 | 7.886 | 11,200,708 | +0.27(+3.56%) |
May 21, 2021 | 7.706 | 7.751 | 7.593 | 7.615 | 5,669,631 | -0.06(-0.82%) |
May 20, 2021 | 7.715 | 7.733 | 7.570 | 7.679 | 10,179,309 | -0.19(-2.41%) |
May 19, 2021 | 7.642 | 7.868 | 7.579 | 7.868 | 7,119,251 | +0.09(+1.16%) |
May 18, 2021 | 7.832 | 7.937 | 7.751 | 7.778 | 10,507,782 | +0.40(+5.39%) |
May 17, 2021 | 7.308 | 7.403 | 7.137 | 7.380 | 13,707,185 | -0.36(-4.67%) |
May 14, 2021 | 7.706 | 7.760 | 7.624 | 7.742 | 6,048,338 | +0.05(+0.59%) |
May 13, 2021 | 7.715 | 7.868 | 7.570 | 7.697 | 9,578,630 | +0.20(+2.65%) |
May 12, 2021 | 7.597 | 7.660 | 7.480 | 7.498 | 12,543,873 | -0.61(-7.47%) |
May 11, 2021 | 7.679 | 8.175 | 7.679 | 8.103 | 8,630,558 | -0.24(-2.92%) |
May 10, 2021 | 8.600 | 8.600 | 8.347 | 8.347 | 6,437,318 | -0.37(-4.25%) |
May 07, 2021 | 8.690 | 8.835 | 8.672 | 8.717 | 5,982,383 | +0.30(+3.54%) |
May 06, 2021 | 8.419 | 8.478 | 8.275 | 8.419 | 4,900,606 | -0.06(-0.75%) |
May 05, 2021 | 8.546 | 8.555 | 8.410 | 8.483 | 6,011,038 | -0.33(-3.79%) |
May 04, 2021 | 8.763 | 8.826 | 8.455 | 8.817 | 8,050,218 | +0.19(+2.20%) |
May 03, 2021 | 8.690 | 8.754 | 8.600 | 8.627 | 8,235,554 | -0.33(-3.73%) |
Apr 30, 2021 | 9.025 | 9.097 | 8.930 | 8.961 | 4,393,149 | -0.19(-2.07%) |
Apr 29, 2021 | 9.296 | 9.305 | 9.007 | 9.151 | 6,622,063 | -0.35(-3.71%) |
Apr 28, 2021 | 9.756 | 9.756 | 9.214 | 9.503 | 7,211,840 | -0.27(-2.77%) |
Apr 27, 2021 | 9.892 | 9.910 | 9.666 | 9.774 | 7,229,797 | -0.33(-3.31%) |
Apr 26, 2021 | 9.874 | 10.16 | 9.810 | 10.11 | 9,283,557 | +0.51(+5.37%) |
Apr 23, 2021 | 9.070 | 9.621 | 9.052 | 9.594 | 15,188,942 | +0.83(+9.48%) |
Apr 22, 2021 | 8.853 | 8.952 | 8.681 | 8.763 | 7,182,200 | +0.04(+0.41%) |
Apr 21, 2021 | 8.483 | 8.745 | 8.464 | 8.726 | 4,617,419 | +0.18(+2.11%) |
Apr 20, 2021 | 8.582 | 8.690 | 8.474 | 8.546 | 6,728,835 | -0.01(-0.11%) |
Apr 19, 2021 | 8.618 | 8.736 | 8.419 | 8.555 | 8,371,923 | -0.01(-0.11%) |
Apr 16, 2021 | 8.510 | 8.659 | 8.510 | 8.564 | 6,747,357 | +0.20(+2.38%) |
Apr 15, 2021 | 8.401 | 8.428 | 8.230 | 8.365 | 7,391,190 | +0.11(+1.31%) |
Apr 14, 2021 | 8.446 | 8.474 | 8.248 | 8.257 | 7,684,197 | -0.38(-4.39%) |
Apr 13, 2021 | 8.636 | 8.690 | 8.510 | 8.636 | 5,814,357 | +0.22(+2.58%) |
Apr 12, 2021 | 8.474 | 8.492 | 8.338 | 8.419 | 4,357,961 | -0.07(-0.85%) |
Apr 09, 2021 | 8.483 | 8.510 | 8.406 | 8.492 | 4,693,693 | -0.05(-0.63%) |
Apr 08, 2021 | 8.501 | 8.672 | 8.492 | 8.546 | 5,956,878 | +0.45(+5.58%) |
Apr 07, 2021 | 8.139 | 8.257 | 8.022 | 8.094 | 4,225,691 | +0.05(+0.56%) |
Apr 06, 2021 | 8.148 | 8.203 | 7.959 | 8.049 | 5,328,531 | -0.26(-3.15%) |
Apr 05, 2021 | 8.528 | 8.564 | 8.239 | 8.311 | 6,529,507 | -0.05(-0.65%) |
Apr 01, 2021 | 8.184 | 8.374 | 8.108 | 8.365 | 5,925,758 | +0.14(+1.65%) |
Mar 31, 2021 | 8.121 | 8.302 | 8.031 | 8.230 | 5,837,641 | +0.20(+2.47%) |
Mar 30, 2021 | 7.904 | 8.130 | 7.895 | 8.031 | 5,514,266 | +0.25(+3.25%) |
Mar 29, 2021 | 7.950 | 7.959 | 7.642 | 7.778 | 5,354,490 | -0.20(-2.49%) |
Mar 26, 2021 | 7.814 | 7.986 | 7.760 | 7.977 | 5,641,044 | +0.29(+3.76%) |
Mar 25, 2021 | 7.507 | 7.751 | 7.498 | 7.688 | 6,024,833 | +0.33(+4.55%) |
Mar 24, 2021 | 7.588 | 7.615 | 7.326 | 7.353 | 6,118,693 | -0.27(-3.55%) |
Mar 23, 2021 | 7.751 | 7.769 | 7.579 | 7.624 | 3,889,546 | -0.12(-1.52%) |
Mar 22, 2021 | 7.642 | 7.886 | 7.624 | 7.742 | 6,881,948 | +0.31(+4.13%) |
Mar 19, 2021 | 7.453 | 7.480 | 7.335 | 7.435 | 4,703,324 | -0.01(-0.12%) |
Mar 18, 2021 | 7.570 | 7.579 | 7.426 | 7.444 | 7,482,606 | -0.35(-4.52%) |
Mar 17, 2021 | 7.670 | 7.904 | 7.570 | 7.796 | 7,527,846 | -0.07(-0.92%) |
Mar 16, 2021 | 7.941 | 8.004 | 7.778 | 7.868 | 7,301,012 | -0.08(-1.02%) |
Mar 15, 2021 | 7.913 | 7.995 | 7.805 | 7.950 | 6,506,436 | +0.02(+0.23%) |
Mar 12, 2021 | 7.841 | 7.941 | 7.764 | 7.932 | 4,337,136 | -0.04(-0.45%) |
Mar 11, 2021 | 7.823 | 8.031 | 7.778 | 7.968 | 5,297,392 | +0.43(+5.76%) |
Mar 10, 2021 | 7.642 | 7.715 | 7.462 | 7.534 | 5,928,786 | -0.08(-1.07%) |
Mar 09, 2021 | 7.588 | 7.751 | 7.498 | 7.615 | 8,423,701 | +0.36(+4.98%) |
Mar 08, 2021 | 7.651 | 7.679 | 7.254 | 7.254 | 12,911,037 | -0.52(-6.74%) |
Mar 05, 2021 | 7.751 | 7.796 | 7.240 | 7.778 | 12,608,800 | +0.19(+2.50%) |
Mar 04, 2021 | 7.886 | 7.977 | 7.362 | 7.588 | 15,835,138 | -0.61(-7.39%) |
Mar 03, 2021 | 8.492 | 8.528 | 8.049 | 8.193 | 10,631,794 | -0.32(-3.72%) |
Mar 02, 2021 | 8.781 | 8.790 | 8.455 | 8.510 | 10,574,597 | -0.58(-6.36%) |