Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.333 | 8.429 | 8.324 | 8.385 | 1,134,427 | -0.03(-0.41%) |
May 27, 2021 | 8.359 | 8.489 | 8.359 | 8.420 | 1,621,821 | -0.10(-1.23%) |
May 26, 2021 | 8.472 | 8.559 | 8.446 | 8.524 | 1,353,847 | -0.01(-0.10%) |
May 25, 2021 | 8.681 | 8.685 | 8.524 | 8.533 | 1,955,946 | -0.01(-0.10%) |
May 24, 2021 | 8.507 | 8.611 | 8.429 | 8.542 | 1,707,366 | +0.05(+0.62%) |
May 21, 2021 | 8.333 | 8.603 | 8.307 | 8.489 | 2,376,959 | +0.19(+2.31%) |
May 20, 2021 | 8.089 | 8.315 | 8.011 | 8.298 | 1,739,443 | +0.20(+2.47%) |
May 19, 2021 | 7.967 | 8.128 | 7.907 | 8.098 | 2,322,480 | -0.10(-1.17%) |
May 18, 2021 | 8.141 | 8.219 | 8.085 | 8.193 | 1,303,242 | +0.09(+1.07%) |
May 17, 2021 | 8.098 | 8.115 | 7.967 | 8.106 | 1,544,124 | -0.08(-0.95%) |
May 14, 2021 | 8.167 | 8.254 | 8.141 | 8.184 | 1,305,755 | +0.03(+0.43%) |
May 13, 2021 | 7.950 | 8.176 | 7.872 | 8.150 | 2,267,099 | +0.28(+3.53%) |
May 12, 2021 | 7.803 | 8.015 | 7.759 | 7.872 | 2,077,926 | -0.03(-0.33%) |
May 11, 2021 | 7.933 | 8.059 | 7.872 | 7.898 | 1,842,366 | -0.13(-1.62%) |
May 10, 2021 | 8.184 | 8.228 | 8.007 | 8.028 | 2,636,640 | -0.02(-0.22%) |
May 07, 2021 | 7.742 | 8.054 | 7.681 | 8.046 | 2,942,810 | +0.45(+5.94%) |
May 06, 2021 | 7.429 | 7.651 | 7.293 | 7.594 | 2,410,286 | +0.04(+0.57%) |
May 05, 2021 | 7.594 | 7.690 | 7.551 | 7.551 | 1,479,311 | +0.00(+0.00%) |
May 04, 2021 | 7.646 | 7.742 | 7.551 | 7.551 | 1,498,028 | -0.06(-0.80%) |
May 03, 2021 | 7.455 | 7.655 | 7.438 | 7.612 | 1,093,232 | +0.22(+2.93%) |
Apr 30, 2021 | 7.499 | 7.581 | 7.386 | 7.395 | 775,076 | -0.16(-2.07%) |
Apr 29, 2021 | 7.612 | 7.633 | 7.516 | 7.551 | 1,228,450 | +0.14(+1.87%) |
Apr 28, 2021 | 7.195 | 7.438 | 7.195 | 7.412 | 1,316,543 | +0.23(+3.14%) |
Apr 27, 2021 | 7.238 | 7.273 | 7.117 | 7.186 | 1,099,798 | +0.04(+0.61%) |
Apr 26, 2021 | 7.152 | 7.204 | 7.134 | 7.143 | 1,636,271 | +0.03(+0.37%) |
Apr 23, 2021 | 7.195 | 7.238 | 7.117 | 7.117 | 1,597,162 | -0.10(-1.44%) |
Apr 22, 2021 | 7.325 | 7.343 | 7.212 | 7.221 | 1,454,147 | -0.19(-2.58%) |
Apr 21, 2021 | 7.238 | 7.412 | 7.230 | 7.412 | 987,458 | +0.16(+2.28%) |
Apr 20, 2021 | 7.455 | 7.477 | 7.238 | 7.247 | 1,458,214 | -0.19(-2.57%) |
Apr 19, 2021 | 7.455 | 7.490 | 7.386 | 7.438 | 2,378,800 | +0.18(+2.51%) |
Apr 16, 2021 | 7.212 | 7.317 | 7.160 | 7.256 | 1,165,898 | -0.01(-0.12%) |
Apr 15, 2021 | 7.369 | 7.369 | 7.195 | 7.264 | 1,090,431 | -0.04(-0.59%) |
Apr 14, 2021 | 7.169 | 7.339 | 7.160 | 7.308 | 1,371,196 | +0.23(+3.19%) |
Apr 13, 2021 | 7.126 | 7.212 | 7.039 | 7.082 | 2,092,933 | -0.25(-3.43%) |
Apr 12, 2021 | 7.343 | 7.434 | 7.212 | 7.334 | 4,842,178 | -0.26(-3.43%) |
Apr 09, 2021 | 7.724 | 7.733 | 7.594 | 7.594 | 1,864,585 | -0.20(-2.56%) |
Apr 08, 2021 | 7.907 | 7.907 | 7.781 | 7.794 | 1,474,085 | -0.17(-2.18%) |
Apr 07, 2021 | 7.855 | 8.011 | 7.829 | 7.967 | 1,312,493 | +0.14(+1.77%) |
Apr 06, 2021 | 7.846 | 7.957 | 7.798 | 7.829 | 2,161,675 | -0.11(-1.42%) |
Apr 05, 2021 | 7.967 | 8.011 | 7.889 | 7.941 | 1,241,107 | -0.06(-0.76%) |
Apr 01, 2021 | 7.872 | 8.011 | 7.742 | 8.002 | 1,670,671 | +0.06(+0.76%) |
Mar 31, 2021 | 7.881 | 8.028 | 7.833 | 7.941 | 1,548,491 | +0.19(+2.46%) |
Mar 30, 2021 | 7.855 | 7.907 | 7.750 | 7.750 | 1,780,087 | -0.17(-2.19%) |
Mar 29, 2021 | 8.080 | 8.106 | 7.885 | 7.924 | 2,402,052 | -0.37(-4.50%) |
Mar 26, 2021 | 8.080 | 8.349 | 8.037 | 8.297 | 2,634,591 | +0.42(+5.29%) |
Mar 25, 2021 | 7.707 | 7.915 | 7.594 | 7.881 | 2,083,892 | +0.04(+0.55%) |
Mar 24, 2021 | 7.811 | 7.976 | 7.785 | 7.837 | 3,039,809 | +0.26(+3.44%) |
Mar 23, 2021 | 8.089 | 8.106 | 7.560 | 7.577 | 3,977,706 | -0.72(-8.68%) |
Mar 22, 2021 | 8.245 | 8.445 | 8.202 | 8.297 | 2,541,692 | +0.19(+2.36%) |
Mar 19, 2021 | 7.924 | 8.167 | 7.820 | 8.106 | 1,866,313 | +0.07(+0.86%) |
Mar 18, 2021 | 8.158 | 8.514 | 8.011 | 8.037 | 4,015,038 | -0.16(-2.01%) |
Mar 17, 2021 | 7.941 | 8.237 | 7.907 | 8.202 | 2,023,001 | +0.22(+2.72%) |
Mar 16, 2021 | 8.141 | 8.141 | 7.967 | 7.985 | 1,951,441 | -0.26(-3.16%) |
Mar 15, 2021 | 8.020 | 8.245 | 7.976 | 8.245 | 2,059,780 | +0.30(+3.71%) |
Mar 12, 2021 | 7.855 | 7.959 | 7.816 | 7.950 | 725,647 | +0.06(+0.77%) |
Mar 11, 2021 | 7.933 | 7.967 | 7.859 | 7.889 | 906,763 | +0.03(+0.44%) |
Mar 10, 2021 | 7.534 | 7.872 | 7.507 | 7.855 | 2,146,945 | +0.29(+3.78%) |
Mar 09, 2021 | 7.690 | 7.724 | 7.568 | 7.568 | 1,118,151 | -0.09(-1.13%) |
Mar 08, 2021 | 7.681 | 7.750 | 7.620 | 7.655 | 1,189,908 | -0.10(-1.34%) |
Mar 05, 2021 | 7.750 | 7.794 | 7.594 | 7.759 | 1,431,362 | +0.10(+1.25%) |
Mar 04, 2021 | 7.924 | 7.933 | 7.646 | 7.664 | 1,699,780 | -0.34(-4.23%) |
Mar 03, 2021 | 7.803 | 8.115 | 7.794 | 8.002 | 1,628,304 | +0.11(+1.43%) |
Mar 02, 2021 | 7.785 | 7.976 | 7.768 | 7.889 | 1,157,370 | +0.03(+0.44%) |