Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.531 | 7.665 | 7.499 | 7.614 | 1,193,105 | +0.15(+2.05%) |
May 27, 2021 | 7.550 | 7.575 | 7.346 | 7.461 | 1,962,052 | -0.07(-0.93%) |
May 26, 2021 | 7.556 | 7.607 | 7.499 | 7.531 | 1,164,138 | -0.10(-1.34%) |
May 25, 2021 | 7.830 | 7.850 | 7.633 | 7.633 | 1,190,375 | -0.21(-2.68%) |
May 24, 2021 | 7.824 | 7.850 | 7.754 | 7.843 | 623,072 | +0.09(+1.15%) |
May 21, 2021 | 8.015 | 8.060 | 7.754 | 7.754 | 1,977,988 | -0.19(-2.41%) |
May 20, 2021 | 8.022 | 8.035 | 7.830 | 7.945 | 2,110,888 | -0.16(-1.97%) |
May 19, 2021 | 7.996 | 8.159 | 7.920 | 8.105 | 2,664,800 | -0.05(-0.63%) |
May 18, 2021 | 8.309 | 8.462 | 8.146 | 8.156 | 1,628,580 | -0.15(-1.84%) |
May 17, 2021 | 8.219 | 8.328 | 8.124 | 8.309 | 1,671,853 | +0.03(+0.31%) |
May 14, 2021 | 7.996 | 8.309 | 7.996 | 8.283 | 1,471,937 | +0.40(+5.10%) |
May 13, 2021 | 8.003 | 8.114 | 7.830 | 7.882 | 1,524,539 | -0.20(-2.45%) |
May 12, 2021 | 7.920 | 8.156 | 7.888 | 8.079 | 2,369,664 | +0.15(+1.93%) |
May 11, 2021 | 7.990 | 8.070 | 7.913 | 7.926 | 1,282,881 | -0.17(-2.05%) |
May 10, 2021 | 7.862 | 8.149 | 7.811 | 8.092 | 2,000,899 | +0.29(+3.68%) |
May 07, 2021 | 7.665 | 7.830 | 7.658 | 7.805 | 1,356,652 | +0.11(+1.41%) |
May 06, 2021 | 7.556 | 7.700 | 7.524 | 7.697 | 1,280,231 | +0.12(+1.60%) |
May 05, 2021 | 7.518 | 7.639 | 7.442 | 7.575 | 1,548,150 | +0.17(+2.24%) |
May 04, 2021 | 7.550 | 7.569 | 7.371 | 7.410 | 1,424,845 | -0.07(-0.94%) |
May 03, 2021 | 7.486 | 7.588 | 7.403 | 7.480 | 2,259,731 | -0.06(-0.85%) |
Apr 30, 2021 | 7.875 | 7.901 | 7.493 | 7.544 | 2,558,718 | -0.43(-5.44%) |
Apr 29, 2021 | 8.156 | 8.175 | 7.971 | 7.977 | 878,839 | -0.10(-1.18%) |
Apr 28, 2021 | 7.894 | 8.092 | 7.886 | 8.073 | 2,007,048 | +0.22(+2.84%) |
Apr 27, 2021 | 7.875 | 7.882 | 7.830 | 7.850 | 1,193,357 | -0.02(-0.24%) |
Apr 26, 2021 | 7.811 | 7.977 | 7.811 | 7.869 | 1,441,349 | +0.01(+0.16%) |
Apr 23, 2021 | 7.920 | 7.926 | 7.792 | 7.856 | 1,299,746 | -0.05(-0.65%) |
Apr 22, 2021 | 7.990 | 8.003 | 7.868 | 7.907 | 1,138,493 | -0.07(-0.88%) |
Apr 21, 2021 | 7.786 | 7.990 | 7.786 | 7.977 | 1,921,907 | +0.04(+0.56%) |
Apr 20, 2021 | 8.111 | 8.133 | 7.872 | 7.933 | 2,467,891 | -0.22(-2.71%) |
Apr 19, 2021 | 8.166 | 8.198 | 8.059 | 8.154 | 1,516,541 | +0.02(+0.23%) |
Apr 16, 2021 | 8.109 | 8.160 | 8.084 | 8.135 | 1,508,897 | +0.03(+0.39%) |
Apr 15, 2021 | 8.211 | 8.211 | 8.071 | 8.103 | 1,012,812 | +0.03(+0.31%) |
Apr 14, 2021 | 7.926 | 8.135 | 7.926 | 8.078 | 1,270,576 | +0.22(+2.82%) |
Apr 13, 2021 | 7.894 | 7.926 | 7.831 | 7.856 | 803,672 | -0.03(-0.32%) |
Apr 12, 2021 | 7.919 | 7.983 | 7.875 | 7.881 | 595,648 | +0.03(+0.40%) |
Apr 09, 2021 | 7.989 | 7.989 | 7.812 | 7.850 | 1,197,545 | -0.12(-1.51%) |
Apr 08, 2021 | 7.970 | 8.052 | 7.938 | 7.970 | 2,240,128 | -0.09(-1.18%) |
Apr 07, 2021 | 7.976 | 8.122 | 7.938 | 8.065 | 1,353,226 | +0.09(+1.11%) |
Apr 06, 2021 | 8.008 | 8.182 | 7.964 | 7.976 | 1,188,612 | -0.01(-0.16%) |
Apr 05, 2021 | 8.173 | 8.211 | 7.938 | 7.989 | 1,076,069 | -0.13(-1.64%) |
Apr 01, 2021 | 8.135 | 8.179 | 7.897 | 8.122 | 1,662,915 | +0.01(+0.08%) |
Mar 31, 2021 | 8.021 | 8.154 | 8.014 | 8.116 | 949,773 | +0.07(+0.87%) |
Mar 30, 2021 | 8.135 | 8.157 | 7.995 | 8.046 | 1,292,384 | -0.09(-1.09%) |
Mar 29, 2021 | 8.116 | 8.160 | 8.033 | 8.135 | 1,265,156 | -0.02(-0.23%) |
Mar 26, 2021 | 8.179 | 8.220 | 8.040 | 8.154 | 1,778,705 | +0.11(+1.42%) |
Mar 25, 2021 | 8.065 | 8.065 | 7.875 | 8.040 | 1,773,259 | -0.12(-1.47%) |
Mar 24, 2021 | 8.173 | 8.318 | 8.147 | 8.160 | 1,723,143 | +0.15(+1.82%) |
Mar 23, 2021 | 8.306 | 8.325 | 7.983 | 8.014 | 2,377,026 | -0.44(-5.24%) |
Mar 22, 2021 | 8.445 | 8.530 | 8.337 | 8.457 | 878,158 | -0.01(-0.07%) |
Mar 19, 2021 | 8.299 | 8.603 | 8.299 | 8.464 | 3,434,827 | +0.18(+2.14%) |
Mar 18, 2021 | 8.660 | 8.670 | 8.274 | 8.287 | 2,843,588 | -0.49(-5.62%) |
Mar 17, 2021 | 8.730 | 8.806 | 8.628 | 8.780 | 1,500,652 | +0.03(+0.36%) |
Mar 16, 2021 | 8.768 | 8.864 | 8.730 | 8.749 | 1,922,141 | -0.13(-1.50%) |
Mar 15, 2021 | 8.578 | 8.888 | 8.445 | 8.882 | 3,310,527 | +0.48(+5.73%) |
Mar 12, 2021 | 8.457 | 8.470 | 8.353 | 8.401 | 1,440,814 | -0.09(-1.12%) |
Mar 11, 2021 | 8.514 | 8.647 | 8.457 | 8.495 | 1,743,091 | +0.03(+0.37%) |
Mar 10, 2021 | 8.280 | 8.508 | 8.198 | 8.464 | 1,577,705 | +0.25(+3.08%) |
Mar 09, 2021 | 8.249 | 8.331 | 8.119 | 8.211 | 1,967,364 | -0.04(-0.46%) |
Mar 08, 2021 | 8.457 | 8.476 | 8.195 | 8.249 | 1,952,281 | -0.18(-2.18%) |
Mar 05, 2021 | 8.147 | 8.470 | 8.116 | 8.432 | 5,091,424 | +0.51(+6.39%) |
Mar 04, 2021 | 7.862 | 8.147 | 7.799 | 7.926 | 2,783,090 | +0.11(+1.46%) |
Mar 03, 2021 | 7.831 | 7.894 | 7.767 | 7.812 | 1,967,909 | +0.00(+0.00%) |
Mar 02, 2021 | 7.856 | 7.932 | 7.761 | 7.812 | 1,251,573 | -0.06(-0.72%) |