Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.040 | 8.040 | 7.811 | 7.904 | 1,205,895 | -0.07(-0.85%) |
May 27, 2021 | 7.980 | 8.116 | 7.913 | 7.972 | 397,969 | -0.07(-0.84%) |
May 26, 2021 | 7.955 | 8.069 | 7.904 | 8.040 | 580,050 | +0.08(+1.06%) |
May 25, 2021 | 8.124 | 8.209 | 7.906 | 7.955 | 615,836 | -0.23(-2.79%) |
May 24, 2021 | 8.310 | 8.327 | 7.997 | 8.183 | 679,550 | -0.12(-1.43%) |
May 21, 2021 | 8.040 | 8.327 | 8.014 | 8.302 | 512,220 | +0.29(+3.59%) |
May 20, 2021 | 7.879 | 8.048 | 7.845 | 8.014 | 551,003 | +0.11(+1.39%) |
May 19, 2021 | 8.073 | 8.073 | 7.828 | 7.904 | 788,575 | -0.23(-2.81%) |
May 18, 2021 | 8.158 | 8.285 | 8.065 | 8.133 | 633,699 | -0.03(-0.31%) |
May 17, 2021 | 7.972 | 8.166 | 7.955 | 8.158 | 916,292 | +0.09(+1.15%) |
May 14, 2021 | 8.133 | 8.339 | 7.887 | 8.065 | 2,213,896 | +0.02(+0.21%) |
May 13, 2021 | 8.268 | 8.420 | 7.845 | 8.048 | 743,451 | -0.02(-0.21%) |
May 12, 2021 | 8.403 | 8.615 | 8.040 | 8.065 | 766,888 | -0.30(-3.54%) |
May 11, 2021 | 7.938 | 8.497 | 7.938 | 8.361 | 643,098 | +0.22(+2.70%) |
May 10, 2021 | 7.963 | 8.640 | 7.946 | 8.141 | 1,878,827 | +0.20(+2.56%) |
May 07, 2021 | 7.913 | 8.209 | 7.896 | 7.938 | 573,744 | +0.02(+0.21%) |
May 06, 2021 | 7.997 | 8.048 | 7.711 | 7.921 | 723,596 | -0.02(-0.21%) |
May 05, 2021 | 7.870 | 8.285 | 7.701 | 7.938 | 1,005,281 | +0.08(+1.08%) |
May 04, 2021 | 7.853 | 7.972 | 7.760 | 7.853 | 496,451 | -0.08(-0.96%) |
May 03, 2021 | 7.887 | 8.014 | 7.701 | 7.930 | 824,703 | +0.15(+1.96%) |
Apr 30, 2021 | 8.099 | 8.217 | 7.777 | 7.777 | 785,450 | -0.41(-5.06%) |
Apr 29, 2021 | 8.073 | 8.226 | 7.968 | 8.192 | 575,054 | +0.15(+1.89%) |
Apr 28, 2021 | 7.923 | 8.106 | 7.923 | 8.040 | 571,520 | +0.14(+1.79%) |
Apr 27, 2021 | 7.831 | 8.031 | 7.798 | 7.898 | 597,612 | +0.02(+0.32%) |
Apr 26, 2021 | 7.798 | 7.965 | 7.798 | 7.873 | 314,019 | +0.07(+0.96%) |
Apr 23, 2021 | 7.715 | 7.865 | 7.706 | 7.798 | 883,315 | +0.05(+0.65%) |
Apr 22, 2021 | 7.865 | 7.890 | 7.665 | 7.748 | 461,192 | -0.08(-1.06%) |
Apr 21, 2021 | 7.390 | 7.856 | 7.331 | 7.831 | 620,388 | +0.25(+3.30%) |
Apr 20, 2021 | 7.681 | 7.748 | 7.377 | 7.581 | 843,199 | -0.15(-1.94%) |
Apr 19, 2021 | 7.706 | 7.931 | 7.665 | 7.731 | 416,302 | -0.03(-0.43%) |
Apr 16, 2021 | 7.956 | 7.969 | 7.698 | 7.765 | 515,657 | -0.18(-2.31%) |
Apr 15, 2021 | 7.815 | 7.948 | 7.740 | 7.948 | 507,526 | +0.12(+1.49%) |
Apr 14, 2021 | 7.806 | 7.915 | 7.640 | 7.831 | 710,070 | +0.17(+2.17%) |
Apr 13, 2021 | 7.698 | 7.790 | 7.531 | 7.665 | 395,277 | -0.10(-1.29%) |
Apr 12, 2021 | 7.915 | 8.048 | 7.673 | 7.765 | 876,912 | -0.01(-0.11%) |
Apr 09, 2021 | 8.123 | 8.314 | 7.698 | 7.773 | 954,014 | -0.35(-4.31%) |
Apr 08, 2021 | 8.006 | 8.181 | 7.890 | 8.123 | 315,435 | +0.09(+1.14%) |
Apr 07, 2021 | 7.923 | 8.040 | 7.831 | 8.031 | 884,640 | +0.10(+1.26%) |
Apr 06, 2021 | 7.706 | 7.956 | 7.706 | 7.931 | 862,433 | +0.14(+1.82%) |
Apr 05, 2021 | 7.806 | 7.806 | 7.481 | 7.790 | 671,533 | -0.04(-0.53%) |
Apr 01, 2021 | 7.815 | 7.948 | 7.690 | 7.831 | 549,386 | +0.05(+0.64%) |
Mar 31, 2021 | 7.448 | 7.965 | 7.356 | 7.781 | 1,363,276 | +0.33(+4.47%) |
Mar 30, 2021 | 7.565 | 7.623 | 7.390 | 7.448 | 250,672 | -0.08(-1.11%) |
Mar 29, 2021 | 7.356 | 7.681 | 7.227 | 7.531 | 599,972 | +0.02(+0.22%) |
Mar 26, 2021 | 7.340 | 7.556 | 7.298 | 7.515 | 635,929 | +0.21(+2.85%) |
Mar 25, 2021 | 6.931 | 7.331 | 6.782 | 7.306 | 752,522 | +0.32(+4.65%) |
Mar 24, 2021 | 7.165 | 7.356 | 6.956 | 6.981 | 693,772 | -0.02(-0.24%) |
Mar 23, 2021 | 7.340 | 7.415 | 6.961 | 6.998 | 1,081,881 | -0.51(-6.77%) |
Mar 22, 2021 | 7.840 | 7.840 | 7.340 | 7.506 | 869,897 | -0.19(-2.49%) |
Mar 19, 2021 | 7.831 | 7.998 | 7.573 | 7.698 | 2,103,800 | -0.14(-1.81%) |
Mar 18, 2021 | 8.464 | 8.573 | 7.790 | 7.840 | 1,224,967 | -0.69(-8.11%) |
Mar 17, 2021 | 8.040 | 8.664 | 7.998 | 8.531 | 2,419,604 | +0.56(+7.00%) |
Mar 16, 2021 | 7.806 | 8.023 | 7.740 | 7.973 | 1,237,211 | +0.02(+0.21%) |
Mar 15, 2021 | 7.923 | 8.009 | 7.681 | 7.956 | 719,225 | -0.01(-0.10%) |
Mar 12, 2021 | 7.748 | 7.998 | 7.722 | 7.965 | 826,420 | +0.28(+3.69%) |
Mar 11, 2021 | 7.506 | 7.731 | 7.440 | 7.681 | 1,234,467 | +0.19(+2.56%) |
Mar 10, 2021 | 7.331 | 7.523 | 7.256 | 7.490 | 961,803 | +0.27(+3.81%) |
Mar 09, 2021 | 7.440 | 7.548 | 7.198 | 7.215 | 1,209,505 | -0.32(-4.20%) |
Mar 08, 2021 | 7.548 | 7.815 | 7.477 | 7.531 | 1,659,760 | +0.03(+0.44%) |
Mar 05, 2021 | 7.681 | 7.823 | 7.281 | 7.498 | 1,441,944 | +0.07(+0.90%) |
Mar 04, 2021 | 7.323 | 7.698 | 7.123 | 7.431 | 1,700,448 | +0.15(+2.06%) |
Mar 03, 2021 | 7.456 | 7.890 | 7.198 | 7.281 | 2,139,821 | -0.17(-2.35%) |
Mar 02, 2021 | 7.123 | 7.481 | 6.940 | 7.456 | 1,877,633 | +0.27(+3.71%) |