Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.510 | 7.700 | 7.510 | 7.630 | 110,591 | +0.00(+0.00%) |
May 27, 2021 | 7.580 | 7.820 | 7.510 | 7.630 | 72,471 | +0.15(+2.01%) |
May 26, 2021 | 7.500 | 7.560 | 7.410 | 7.480 | 70,884 | -0.05(-0.66%) |
May 25, 2021 | 7.960 | 8.000 | 7.500 | 7.530 | 123,768 | -0.46(-5.76%) |
May 24, 2021 | 8.130 | 8.200 | 7.950 | 7.990 | 96,304 | -0.13(-1.60%) |
May 21, 2021 | 8.120 | 8.160 | 7.950 | 8.120 | 76,609 | +0.09(+1.12%) |
May 20, 2021 | 8.100 | 8.117 | 7.775 | 8.030 | 100,329 | -0.08(-0.99%) |
May 19, 2021 | 8.240 | 8.240 | 7.800 | 8.110 | 131,524 | -0.13(-1.58%) |
May 18, 2021 | 8.790 | 9.159 | 8.200 | 8.240 | 200,283 | -0.25(-2.94%) |
May 17, 2021 | 8.090 | 8.590 | 8.000 | 8.490 | 400,601 | +0.99(+13.20%) |
May 14, 2021 | 7.390 | 7.550 | 7.275 | 7.500 | 77,653 | +0.15(+2.04%) |
May 13, 2021 | 7.070 | 7.400 | 7.070 | 7.350 | 70,882 | +0.28(+3.96%) |
May 12, 2021 | 7.430 | 7.430 | 7.040 | 7.070 | 122,112 | -0.22(-3.02%) |
May 11, 2021 | 7.310 | 7.420 | 7.170 | 7.290 | 71,142 | +0.03(+0.41%) |
May 10, 2021 | 7.350 | 7.365 | 7.200 | 7.260 | 117,360 | -0.12(-1.56%) |
May 07, 2021 | 7.200 | 7.500 | 7.168 | 7.375 | 176,834 | +0.22(+3.15%) |
May 06, 2021 | 6.960 | 7.335 | 6.750 | 7.150 | 212,916 | -0.32(-4.28%) |
May 05, 2021 | 7.450 | 7.530 | 7.380 | 7.470 | 57,775 | +0.03(+0.40%) |
May 04, 2021 | 7.500 | 7.500 | 7.250 | 7.440 | 96,965 | -0.09(-1.20%) |
May 03, 2021 | 7.330 | 7.560 | 7.142 | 7.530 | 92,886 | +0.23(+3.15%) |
Apr 30, 2021 | 7.520 | 7.530 | 7.225 | 7.300 | 115,700 | -0.32(-4.20%) |
Apr 29, 2021 | 7.500 | 7.640 | 7.482 | 7.620 | 76,413 | +0.18(+2.42%) |
Apr 28, 2021 | 7.609 | 7.609 | 7.400 | 7.440 | 60,536 | -0.15(-1.98%) |
Apr 27, 2021 | 7.600 | 7.956 | 7.320 | 7.590 | 348,027 | -0.01(-0.13%) |
Apr 26, 2021 | 7.600 | 7.650 | 7.540 | 7.600 | 56,383 | +0.02(+0.26%) |
Apr 23, 2021 | 7.600 | 7.720 | 7.530 | 7.580 | 61,800 | +0.02(+0.26%) |
Apr 22, 2021 | 7.720 | 7.720 | 7.341 | 7.560 | 106,843 | -0.12(-1.56%) |
Apr 21, 2021 | 7.600 | 7.710 | 7.590 | 7.680 | 51,343 | +0.05(+0.66%) |
Apr 20, 2021 | 7.810 | 7.820 | 7.510 | 7.630 | 69,088 | -0.16(-2.05%) |
Apr 19, 2021 | 7.720 | 7.830 | 7.600 | 7.790 | 141,234 | +0.08(+1.04%) |
Apr 16, 2021 | 7.890 | 7.910 | 7.640 | 7.710 | 53,500 | -0.14(-1.78%) |
Apr 15, 2021 | 7.860 | 7.860 | 7.670 | 7.850 | 49,806 | +0.00(+0.00%) |
Apr 14, 2021 | 7.830 | 8.010 | 7.770 | 7.850 | 76,101 | +0.01(+0.13%) |
Apr 13, 2021 | 7.950 | 8.030 | 7.820 | 7.840 | 45,305 | -0.16(-2.00%) |
Apr 12, 2021 | 8.220 | 8.220 | 7.880 | 8.000 | 63,625 | -0.21(-2.56%) |
Apr 09, 2021 | 8.240 | 8.240 | 8.100 | 8.210 | 56,800 | +0.01(+0.12%) |
Apr 08, 2021 | 8.130 | 8.200 | 8.090 | 8.200 | 56,714 | +0.07(+0.86%) |
Apr 07, 2021 | 8.130 | 8.200 | 8.080 | 8.130 | 144,148 | -0.02(-0.25%) |
Apr 06, 2021 | 8.180 | 8.250 | 8.090 | 8.150 | 69,757 | -0.03(-0.37%) |
Apr 05, 2021 | 8.250 | 8.320 | 8.159 | 8.180 | 99,604 | +0.02(+0.25%) |
Apr 01, 2021 | 7.930 | 8.220 | 7.900 | 8.160 | 97,400 | +0.23(+2.90%) |
Mar 31, 2021 | 8.090 | 8.190 | 7.850 | 7.930 | 116,437 | -0.18(-2.22%) |
Mar 30, 2021 | 8.200 | 8.270 | 7.970 | 8.110 | 97,850 | -0.04(-0.49%) |
Mar 29, 2021 | 8.130 | 8.300 | 8.070 | 8.150 | 173,144 | -0.05(-0.61%) |
Mar 26, 2021 | 7.980 | 8.200 | 7.980 | 8.200 | 166,900 | +0.33(+4.19%) |
Mar 25, 2021 | 7.470 | 7.900 | 7.350 | 7.870 | 174,095 | +0.24(+3.15%) |
Mar 24, 2021 | 7.780 | 8.080 | 7.620 | 7.630 | 107,253 | -0.05(-0.65%) |
Mar 23, 2021 | 8.000 | 8.000 | 7.600 | 7.680 | 136,768 | -0.40(-4.95%) |
Mar 22, 2021 | 8.400 | 8.400 | 8.020 | 8.080 | 133,131 | -0.24(-2.88%) |
Mar 19, 2021 | 8.530 | 8.710 | 8.320 | 8.320 | 439,200 | -0.28(-3.26%) |
Mar 18, 2021 | 8.690 | 8.860 | 8.560 | 8.600 | 110,119 | -0.08(-0.92%) |
Mar 17, 2021 | 8.670 | 8.749 | 8.630 | 8.680 | 67,059 | +0.01(+0.12%) |
Mar 16, 2021 | 8.970 | 9.028 | 8.600 | 8.670 | 78,821 | -0.30(-3.34%) |
Mar 15, 2021 | 9.230 | 9.470 | 8.906 | 8.970 | 107,541 | -0.21(-2.29%) |
Mar 12, 2021 | 9.340 | 9.400 | 9.160 | 9.180 | 145,900 | -0.08(-0.86%) |
Mar 11, 2021 | 9.220 | 9.300 | 9.140 | 9.260 | 91,511 | +0.12(+1.31%) |
Mar 10, 2021 | 9.050 | 9.240 | 9.040 | 9.140 | 85,164 | +0.11(+1.22%) |
Mar 09, 2021 | 9.200 | 9.250 | 8.970 | 9.030 | 160,719 | -0.30(-3.22%) |
Mar 08, 2021 | 8.650 | 9.350 | 8.650 | 9.330 | 231,270 | +0.69(+7.99%) |
Mar 05, 2021 | 8.230 | 8.710 | 8.040 | 8.640 | 283,600 | +0.48(+5.88%) |
Mar 04, 2021 | 8.650 | 8.650 | 8.030 | 8.160 | 284,018 | -0.36(-4.23%) |
Mar 03, 2021 | 8.750 | 8.800 | 8.380 | 8.520 | 221,471 | +0.34(+4.16%) |
Mar 02, 2021 | 8.270 | 8.420 | 8.180 | 8.180 | 109,104 | -0.14(-1.68%) |