Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.187 | 8.196 | 7.864 | 7.940 | 1,123,715 | -0.17(-2.11%) |
May 27, 2021 | 7.959 | 8.120 | 7.883 | 8.111 | 1,509,365 | +0.23(+2.89%) |
May 26, 2021 | 7.618 | 7.931 | 7.608 | 7.883 | 1,145,047 | +0.27(+3.49%) |
May 25, 2021 | 7.940 | 7.997 | 7.580 | 7.618 | 1,495,273 | -0.36(-4.52%) |
May 24, 2021 | 8.054 | 8.170 | 7.760 | 7.978 | 1,512,595 | +0.01(+0.12%) |
May 21, 2021 | 8.016 | 8.111 | 7.817 | 7.969 | 1,391,455 | +0.13(+1.69%) |
May 20, 2021 | 7.836 | 7.912 | 7.513 | 7.836 | 1,492,364 | -0.02(-0.24%) |
May 19, 2021 | 7.855 | 7.978 | 7.727 | 7.855 | 1,663,468 | -0.33(-4.00%) |
May 18, 2021 | 8.528 | 8.557 | 8.177 | 8.182 | 1,676,325 | -0.34(-3.95%) |
May 17, 2021 | 7.988 | 8.566 | 7.912 | 8.519 | 1,908,889 | +0.44(+5.40%) |
May 14, 2021 | 7.788 | 8.234 | 7.732 | 8.082 | 1,614,802 | +0.45(+5.84%) |
May 13, 2021 | 7.637 | 7.883 | 7.181 | 7.637 | 2,453,442 | -0.20(-2.54%) |
May 12, 2021 | 7.921 | 8.291 | 7.712 | 7.836 | 2,200,062 | +0.02(+0.24%) |
May 11, 2021 | 7.504 | 8.158 | 7.361 | 7.817 | 2,699,134 | -0.08(-0.96%) |
May 10, 2021 | 8.301 | 8.528 | 7.874 | 7.893 | 2,669,227 | -0.23(-2.80%) |
May 07, 2021 | 7.399 | 8.163 | 7.314 | 8.120 | 3,096,607 | +0.52(+6.87%) |
May 06, 2021 | 7.722 | 7.769 | 7.229 | 7.599 | 2,671,720 | -0.07(-0.87%) |
May 05, 2021 | 7.286 | 7.712 | 7.115 | 7.665 | 3,701,589 | +0.49(+6.88%) |
May 04, 2021 | 7.162 | 7.200 | 6.868 | 7.172 | 1,886,501 | +0.16(+2.30%) |
May 03, 2021 | 6.678 | 7.124 | 6.669 | 7.010 | 2,667,011 | +0.60(+9.32%) |
Apr 30, 2021 | 6.574 | 6.745 | 6.403 | 6.413 | 2,313,099 | -0.26(-3.84%) |
Apr 29, 2021 | 6.640 | 6.916 | 6.375 | 6.669 | 2,773,251 | +0.21(+3.23%) |
Apr 28, 2021 | 6.081 | 6.508 | 6.081 | 6.460 | 2,333,940 | +0.42(+6.91%) |
Apr 27, 2021 | 6.090 | 6.204 | 5.768 | 6.043 | 3,150,798 | -0.05(-0.78%) |
Apr 26, 2021 | 6.024 | 6.100 | 5.976 | 6.090 | 1,908,226 | +0.10(+1.66%) |
Apr 23, 2021 | 5.976 | 6.119 | 5.863 | 5.991 | 1,699,695 | +0.07(+1.20%) |
Apr 22, 2021 | 6.147 | 6.147 | 5.882 | 5.920 | 1,308,806 | -0.18(-2.95%) |
Apr 21, 2021 | 5.891 | 6.119 | 5.787 | 6.100 | 1,745,632 | +0.08(+1.26%) |
Apr 20, 2021 | 6.365 | 6.365 | 5.758 | 6.024 | 2,307,263 | -0.35(-5.51%) |
Apr 19, 2021 | 6.422 | 6.536 | 6.280 | 6.375 | 1,074,883 | -0.05(-0.74%) |
Apr 16, 2021 | 6.640 | 6.640 | 6.365 | 6.422 | 863,129 | -0.12(-1.88%) |
Apr 15, 2021 | 6.773 | 6.773 | 6.394 | 6.546 | 1,616,141 | -0.23(-3.43%) |
Apr 14, 2021 | 6.470 | 6.991 | 6.470 | 6.778 | 1,582,202 | +0.37(+5.70%) |
Apr 13, 2021 | 6.470 | 6.593 | 6.299 | 6.413 | 1,474,718 | -0.06(-0.88%) |
Apr 12, 2021 | 6.622 | 6.726 | 6.432 | 6.470 | 1,285,397 | -0.03(-0.44%) |
Apr 09, 2021 | 6.612 | 6.697 | 6.470 | 6.498 | 1,550,007 | -0.19(-2.84%) |
Apr 08, 2021 | 6.612 | 6.707 | 6.451 | 6.688 | 1,371,810 | -0.07(-0.98%) |
Apr 07, 2021 | 6.669 | 6.821 | 6.593 | 6.754 | 1,425,636 | +0.14(+2.15%) |
Apr 06, 2021 | 6.688 | 6.982 | 6.603 | 6.612 | 1,557,531 | +0.02(+0.29%) |
Apr 05, 2021 | 6.897 | 6.897 | 6.479 | 6.593 | 2,265,188 | -0.38(-5.44%) |
Apr 01, 2021 | 6.792 | 7.006 | 6.650 | 6.973 | 1,772,536 | +0.21(+3.09%) |
Mar 31, 2021 | 6.773 | 6.920 | 6.584 | 6.764 | 2,588,198 | -0.03(-0.42%) |
Mar 30, 2021 | 6.678 | 6.897 | 6.607 | 6.792 | 1,517,071 | +0.04(+0.63%) |
Mar 29, 2021 | 6.925 | 6.991 | 6.593 | 6.750 | 2,134,343 | -0.34(-4.75%) |
Mar 26, 2021 | 7.134 | 7.314 | 6.797 | 7.086 | 2,267,876 | +0.07(+0.95%) |
Mar 25, 2021 | 6.451 | 7.048 | 6.346 | 7.020 | 3,638,807 | +0.40(+6.02%) |
Mar 24, 2021 | 7.020 | 7.105 | 6.622 | 6.622 | 2,090,776 | -0.04(-0.57%) |
Mar 23, 2021 | 7.134 | 7.134 | 6.489 | 6.659 | 2,598,809 | -0.53(-7.39%) |
Mar 22, 2021 | 7.475 | 7.504 | 7.010 | 7.191 | 1,684,861 | -0.35(-4.65%) |
Mar 19, 2021 | 7.371 | 7.788 | 7.257 | 7.542 | 5,212,617 | +0.16(+2.19%) |
Mar 18, 2021 | 8.168 | 8.187 | 7.295 | 7.380 | 2,602,008 | -0.82(-9.95%) |
Mar 17, 2021 | 7.959 | 8.263 | 7.836 | 8.196 | 1,915,200 | +0.16(+2.01%) |
Mar 16, 2021 | 8.329 | 8.348 | 7.893 | 8.035 | 2,483,137 | -0.47(-5.57%) |
Mar 15, 2021 | 8.538 | 8.557 | 8.225 | 8.509 | 2,447,320 | -0.03(-0.33%) |
Mar 12, 2021 | 9.031 | 9.135 | 8.414 | 8.538 | 2,289,275 | -0.40(-4.46%) |
Mar 11, 2021 | 9.060 | 9.211 | 8.822 | 8.936 | 1,647,619 | -0.12(-1.36%) |
Mar 10, 2021 | 8.557 | 9.164 | 8.490 | 9.060 | 2,267,973 | +0.43(+5.00%) |
Mar 09, 2021 | 9.154 | 9.164 | 8.623 | 8.628 | 3,223,619 | -0.53(-5.75%) |
Mar 08, 2021 | 8.879 | 9.240 | 8.661 | 9.154 | 4,162,482 | +0.32(+3.65%) |
Mar 05, 2021 | 7.921 | 8.832 | 7.741 | 8.832 | 4,396,080 | +1.20(+15.80%) |
Mar 04, 2021 | 7.305 | 7.731 | 7.120 | 7.627 | 3,088,216 | +0.42(+5.79%) |
Mar 03, 2021 | 7.276 | 7.537 | 7.210 | 7.210 | 2,179,652 | +0.03(+0.40%) |
Mar 02, 2021 | 7.418 | 7.560 | 7.181 | 7.181 | 2,203,290 | -0.30(-4.05%) |