Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.158 | 8.225 | 8.043 | 8.120 | 452,589 | -0.04(-0.47%) |
May 27, 2021 | 8.206 | 8.264 | 8.120 | 8.158 | 377,596 | -0.04(-0.47%) |
May 26, 2021 | 8.052 | 8.196 | 8.004 | 8.196 | 769,275 | +0.14(+1.79%) |
May 25, 2021 | 8.331 | 8.340 | 8.052 | 8.052 | 887,021 | -0.29(-3.45%) |
May 24, 2021 | 8.369 | 8.431 | 8.273 | 8.340 | 673,168 | +0.06(+0.70%) |
May 21, 2021 | 8.196 | 8.345 | 8.100 | 8.283 | 1,367,844 | +0.14(+1.77%) |
May 20, 2021 | 8.187 | 8.240 | 8.081 | 8.139 | 469,465 | -0.02(-0.24%) |
May 19, 2021 | 8.273 | 8.273 | 8.052 | 8.158 | 855,657 | -0.20(-2.41%) |
May 18, 2021 | 8.484 | 8.513 | 8.302 | 8.360 | 881,338 | -0.15(-1.80%) |
May 17, 2021 | 8.264 | 8.542 | 8.187 | 8.513 | 1,220,688 | +0.33(+3.99%) |
May 14, 2021 | 8.187 | 8.388 | 8.028 | 8.187 | 2,169,977 | +0.08(+0.95%) |
May 13, 2021 | 7.784 | 8.110 | 7.745 | 8.110 | 1,502,252 | +0.34(+4.32%) |
May 12, 2021 | 7.736 | 8.129 | 7.692 | 7.774 | 1,683,737 | +0.07(+0.94%) |
May 11, 2021 | 7.627 | 7.796 | 7.533 | 7.702 | 1,557,006 | -0.09(-1.21%) |
May 10, 2021 | 8.116 | 8.186 | 7.711 | 7.796 | 2,879,885 | -0.10(-1.31%) |
May 07, 2021 | 7.627 | 8.022 | 7.495 | 7.899 | 2,822,636 | +0.52(+7.01%) |
May 06, 2021 | 7.326 | 7.391 | 7.114 | 7.382 | 1,220,730 | +0.15(+2.08%) |
May 05, 2021 | 7.180 | 7.344 | 7.119 | 7.232 | 1,664,615 | +0.11(+1.59%) |
May 04, 2021 | 7.034 | 7.175 | 7.024 | 7.119 | 774,876 | +0.15(+2.16%) |
May 03, 2021 | 7.062 | 7.081 | 6.902 | 6.968 | 1,146,814 | +0.02(+0.27%) |
Apr 30, 2021 | 7.053 | 7.156 | 6.950 | 6.950 | 1,716,300 | -0.14(-1.99%) |
Apr 29, 2021 | 7.006 | 7.147 | 6.959 | 7.091 | 1,012,835 | +0.18(+2.59%) |
Apr 28, 2021 | 6.818 | 7.015 | 6.808 | 6.912 | 1,582,514 | +0.13(+1.94%) |
Apr 27, 2021 | 6.677 | 6.808 | 6.630 | 6.780 | 723,930 | +0.17(+2.56%) |
Apr 26, 2021 | 6.564 | 6.649 | 6.555 | 6.611 | 770,066 | +0.05(+0.72%) |
Apr 23, 2021 | 6.498 | 6.592 | 6.451 | 6.564 | 729,374 | +0.07(+1.01%) |
Apr 22, 2021 | 6.508 | 6.611 | 6.470 | 6.498 | 778,038 | +0.08(+1.17%) |
Apr 21, 2021 | 6.376 | 6.442 | 6.254 | 6.423 | 438,019 | +0.06(+0.89%) |
Apr 20, 2021 | 6.461 | 6.461 | 6.244 | 6.366 | 1,111,428 | -0.10(-1.60%) |
Apr 19, 2021 | 6.348 | 6.489 | 6.291 | 6.470 | 585,324 | +0.11(+1.78%) |
Apr 16, 2021 | 6.526 | 6.526 | 6.348 | 6.357 | 630,373 | -0.15(-2.31%) |
Apr 15, 2021 | 6.432 | 6.508 | 6.395 | 6.508 | 596,725 | +0.02(+0.29%) |
Apr 14, 2021 | 6.432 | 6.498 | 6.404 | 6.489 | 1,767,823 | +0.08(+1.32%) |
Apr 13, 2021 | 6.489 | 6.498 | 6.381 | 6.404 | 1,941,322 | -0.10(-1.59%) |
Apr 12, 2021 | 6.536 | 6.555 | 6.413 | 6.508 | 1,934,301 | +0.02(+0.29%) |
Apr 09, 2021 | 6.366 | 6.620 | 6.348 | 6.489 | 2,139,952 | +0.08(+1.32%) |
Apr 08, 2021 | 6.272 | 6.413 | 6.216 | 6.404 | 735,811 | +0.08(+1.19%) |
Apr 07, 2021 | 6.291 | 6.329 | 6.207 | 6.329 | 684,619 | +0.08(+1.20%) |
Apr 06, 2021 | 6.235 | 6.324 | 6.235 | 6.254 | 568,172 | -0.05(-0.75%) |
Apr 05, 2021 | 6.329 | 6.329 | 6.150 | 6.301 | 658,829 | +0.01(+0.15%) |
Apr 01, 2021 | 6.178 | 6.310 | 6.131 | 6.291 | 878,780 | +0.20(+3.24%) |
Mar 31, 2021 | 6.235 | 6.338 | 6.094 | 6.094 | 2,547,926 | -0.19(-2.99%) |
Mar 30, 2021 | 6.207 | 6.310 | 6.178 | 6.282 | 483,150 | +0.00(+0.00%) |
Mar 29, 2021 | 6.366 | 6.376 | 6.188 | 6.282 | 444,528 | -0.11(-1.76%) |
Mar 26, 2021 | 6.366 | 6.404 | 6.225 | 6.395 | 649,408 | +0.14(+2.26%) |
Mar 25, 2021 | 6.113 | 6.272 | 5.962 | 6.254 | 918,897 | +0.13(+2.15%) |
Mar 24, 2021 | 6.301 | 6.404 | 6.113 | 6.122 | 613,881 | -0.08(-1.21%) |
Mar 23, 2021 | 6.413 | 6.451 | 6.122 | 6.197 | 633,955 | -0.36(-5.45%) |
Mar 22, 2021 | 6.348 | 6.555 | 6.291 | 6.555 | 731,219 | +0.21(+3.26%) |
Mar 19, 2021 | 6.254 | 6.508 | 6.225 | 6.348 | 2,070,939 | +0.08(+1.20%) |
Mar 18, 2021 | 6.536 | 6.573 | 6.272 | 6.272 | 1,345,310 | -0.27(-4.17%) |
Mar 17, 2021 | 6.498 | 6.658 | 6.470 | 6.545 | 919,012 | +0.06(+0.87%) |
Mar 16, 2021 | 6.696 | 6.696 | 6.461 | 6.489 | 1,377,475 | -0.21(-3.09%) |
Mar 15, 2021 | 6.808 | 6.874 | 6.667 | 6.696 | 572,924 | -0.10(-1.52%) |
Mar 12, 2021 | 6.724 | 6.808 | 6.639 | 6.799 | 920,783 | +0.09(+1.40%) |
Mar 11, 2021 | 6.921 | 6.978 | 6.686 | 6.705 | 1,389,206 | -0.19(-2.73%) |
Mar 10, 2021 | 6.508 | 6.912 | 6.470 | 6.893 | 1,444,050 | +0.42(+6.54%) |
Mar 09, 2021 | 6.423 | 6.583 | 6.329 | 6.470 | 938,335 | +0.00(+0.00%) |
Mar 08, 2021 | 6.489 | 6.649 | 6.395 | 6.470 | 1,196,257 | -0.03(-0.43%) |
Mar 05, 2021 | 6.564 | 6.569 | 6.075 | 6.498 | 1,893,779 | +0.09(+1.47%) |
Mar 04, 2021 | 6.319 | 6.620 | 6.296 | 6.404 | 2,289,188 | +0.10(+1.64%) |
Mar 03, 2021 | 6.423 | 6.526 | 6.296 | 6.301 | 966,346 | -0.08(-1.18%) |
Mar 02, 2021 | 6.470 | 6.503 | 6.348 | 6.376 | 2,011,539 | -0.08(-1.31%) |