Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.132 | 8.140 | 8.078 | 8.101 | 575,198 | -0.02(-0.19%) |
May 27, 2021 | 8.187 | 8.195 | 8.093 | 8.117 | 671,944 | -0.07(-0.81%) |
May 26, 2021 | 8.183 | 8.198 | 8.160 | 8.183 | 581,439 | -0.01(-0.09%) |
May 25, 2021 | 8.191 | 8.206 | 8.144 | 8.191 | 904,875 | +0.02(+0.19%) |
May 24, 2021 | 8.144 | 8.191 | 8.129 | 8.175 | 774,058 | +0.04(+0.48%) |
May 21, 2021 | 8.136 | 8.144 | 8.082 | 8.136 | 783,269 | +0.02(+0.29%) |
May 20, 2021 | 8.105 | 8.136 | 8.074 | 8.113 | 811,451 | +0.02(+0.29%) |
May 19, 2021 | 8.035 | 8.098 | 8.004 | 8.090 | 886,797 | -0.02(-0.19%) |
May 18, 2021 | 8.028 | 8.105 | 7.989 | 8.105 | 932,181 | +0.10(+1.26%) |
May 17, 2021 | 7.958 | 8.043 | 7.950 | 8.004 | 954,998 | +0.02(+0.29%) |
May 14, 2021 | 7.942 | 7.981 | 7.919 | 7.981 | 821,943 | +0.05(+0.68%) |
May 13, 2021 | 7.896 | 7.950 | 7.873 | 7.927 | 914,724 | +0.09(+1.19%) |
May 12, 2021 | 7.927 | 7.942 | 7.795 | 7.834 | 1,637,645 | -0.11(-1.37%) |
May 11, 2021 | 7.950 | 7.981 | 7.911 | 7.942 | 1,028,758 | -0.05(-0.58%) |
May 10, 2021 | 7.958 | 8.043 | 7.958 | 7.989 | 1,325,339 | +0.05(+0.59%) |
May 07, 2021 | 7.958 | 7.981 | 7.911 | 7.942 | 780,546 | -0.01(-0.10%) |
May 06, 2021 | 7.904 | 7.958 | 7.876 | 7.950 | 764,751 | +0.05(+0.59%) |
May 05, 2021 | 7.904 | 7.966 | 7.849 | 7.904 | 967,783 | -0.01(-0.10%) |
May 04, 2021 | 7.989 | 7.989 | 7.873 | 7.911 | 1,218,713 | -0.09(-1.07%) |
May 03, 2021 | 7.942 | 7.997 | 7.927 | 7.997 | 819,118 | +0.06(+0.78%) |
Apr 30, 2021 | 7.935 | 7.942 | 7.904 | 7.935 | 606,864 | +0.00(+0.00%) |
Apr 29, 2021 | 7.896 | 7.935 | 7.888 | 7.935 | 712,833 | +0.04(+0.54%) |
Apr 28, 2021 | 7.900 | 7.900 | 7.834 | 7.892 | 1,061,438 | +0.01(+0.10%) |
Apr 27, 2021 | 7.907 | 7.923 | 7.877 | 7.884 | 720,422 | -0.04(-0.49%) |
Apr 26, 2021 | 7.877 | 7.931 | 7.853 | 7.923 | 982,386 | +0.06(+0.78%) |
Apr 23, 2021 | 7.884 | 7.892 | 7.853 | 7.861 | 727,907 | +0.00(+0.00%) |
Apr 22, 2021 | 7.861 | 7.915 | 7.830 | 7.861 | 844,671 | +0.00(+0.00%) |
Apr 21, 2021 | 7.869 | 7.892 | 7.846 | 7.861 | 744,389 | +0.00(+0.00%) |
Apr 20, 2021 | 7.830 | 7.892 | 7.823 | 7.861 | 913,778 | +0.03(+0.39%) |
Apr 19, 2021 | 7.884 | 7.915 | 7.823 | 7.830 | 1,273,124 | -0.07(-0.88%) |
Apr 16, 2021 | 7.884 | 7.931 | 7.861 | 7.900 | 1,003,759 | +0.05(+0.59%) |
Apr 15, 2021 | 7.823 | 7.861 | 7.792 | 7.853 | 865,468 | +0.02(+0.30%) |
Apr 14, 2021 | 7.784 | 7.853 | 7.730 | 7.830 | 1,284,597 | +0.05(+0.69%) |
Apr 13, 2021 | 7.722 | 7.815 | 7.707 | 7.776 | 1,210,262 | +0.05(+0.70%) |
Apr 12, 2021 | 7.684 | 7.738 | 7.676 | 7.722 | 1,589,720 | +0.05(+0.70%) |
Apr 09, 2021 | 7.684 | 7.684 | 7.653 | 7.668 | 939,142 | -0.01(-0.10%) |
Apr 08, 2021 | 7.661 | 7.676 | 7.638 | 7.676 | 872,437 | +0.02(+0.20%) |
Apr 07, 2021 | 7.645 | 7.692 | 7.630 | 7.661 | 1,132,890 | +0.02(+0.20%) |
Apr 06, 2021 | 7.668 | 7.668 | 7.630 | 7.645 | 1,168,437 | -0.02(-0.20%) |
Apr 05, 2021 | 7.622 | 7.668 | 7.615 | 7.661 | 1,344,954 | +0.05(+0.71%) |
Apr 01, 2021 | 7.630 | 7.630 | 7.568 | 7.607 | 1,023,870 | -0.01(-0.10%) |
Mar 31, 2021 | 7.599 | 7.615 | 7.553 | 7.615 | 1,085,092 | +0.04(+0.51%) |
Mar 30, 2021 | 7.645 | 7.653 | 7.537 | 7.576 | 932,566 | -0.05(-0.66%) |
Mar 29, 2021 | 7.618 | 7.649 | 7.611 | 7.626 | 1,466,531 | +0.03(+0.40%) |
Mar 26, 2021 | 7.634 | 7.634 | 7.527 | 7.595 | 1,324,977 | +0.01(+0.10%) |
Mar 25, 2021 | 7.542 | 7.603 | 7.527 | 7.588 | 1,124,641 | +0.06(+0.81%) |
Mar 24, 2021 | 7.534 | 7.557 | 7.511 | 7.527 | 986,072 | +0.02(+0.31%) |
Mar 23, 2021 | 7.527 | 7.565 | 7.496 | 7.504 | 1,061,014 | -0.02(-0.20%) |
Mar 22, 2021 | 7.603 | 7.618 | 7.465 | 7.519 | 2,009,780 | -0.08(-1.01%) |
Mar 19, 2021 | 7.595 | 7.618 | 7.550 | 7.595 | 1,538,123 | +0.00(+0.00%) |
Mar 18, 2021 | 7.595 | 7.618 | 7.557 | 7.595 | 1,723,611 | -0.05(-0.70%) |
Mar 17, 2021 | 7.695 | 7.699 | 7.611 | 7.649 | 1,237,349 | -0.05(-0.60%) |
Mar 16, 2021 | 7.733 | 7.733 | 7.664 | 7.695 | 1,194,154 | -0.01(-0.10%) |
Mar 15, 2021 | 7.657 | 7.718 | 7.634 | 7.703 | 2,793,086 | +0.06(+0.80%) |
Mar 12, 2021 | 7.672 | 7.684 | 7.580 | 7.641 | 2,370,593 | -0.03(-0.40%) |
Mar 11, 2021 | 7.695 | 7.745 | 7.649 | 7.672 | 2,129,551 | -0.02(-0.20%) |
Mar 10, 2021 | 7.764 | 7.772 | 7.680 | 7.687 | 2,573,752 | -0.06(-0.79%) |
Mar 09, 2021 | 7.894 | 7.894 | 7.695 | 7.749 | 1,624,400 | -0.05(-0.69%) |
Mar 08, 2021 | 7.825 | 7.863 | 7.795 | 7.802 | 669,887 | +0.03(+0.39%) |
Mar 05, 2021 | 7.795 | 7.848 | 7.710 | 7.772 | 1,015,315 | +0.00(+0.00%) |
Mar 04, 2021 | 7.902 | 7.963 | 7.741 | 7.772 | 1,422,195 | -0.15(-1.93%) |
Mar 03, 2021 | 7.894 | 8.108 | 7.810 | 7.925 | 1,394,151 | +0.05(+0.58%) |
Mar 02, 2021 | 7.925 | 7.955 | 7.833 | 7.879 | 913,239 | -0.03(-0.39%) |