Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.131 | 8.323 | 7.994 | 8.058 | 26,634 | -0.22(-2.65%) |
May 27, 2021 | 7.957 | 8.378 | 7.957 | 8.278 | 18,170 | +0.17(+2.15%) |
May 26, 2021 | 8.122 | 8.333 | 8.076 | 8.104 | 132,308 | -0.14(-1.67%) |
May 25, 2021 | 7.996 | 8.314 | 7.907 | 8.241 | 47,638 | +0.25(+3.09%) |
May 24, 2021 | 8.094 | 8.145 | 7.820 | 7.994 | 100,101 | +0.02(+0.23%) |
May 21, 2021 | 8.378 | 8.378 | 7.792 | 7.975 | 89,953 | -0.26(-3.11%) |
May 20, 2021 | 8.021 | 8.241 | 7.939 | 8.232 | 59,609 | +0.37(+4.66%) |
May 19, 2021 | 7.801 | 8.003 | 7.765 | 7.866 | 24,802 | -0.14(-1.72%) |
May 18, 2021 | 7.751 | 8.067 | 7.751 | 8.003 | 72,929 | -0.07(-0.91%) |
May 17, 2021 | 7.856 | 8.113 | 7.847 | 8.076 | 49,163 | +0.24(+3.04%) |
May 14, 2021 | 8.085 | 8.085 | 7.662 | 7.838 | 108,191 | -0.25(-3.06%) |
May 13, 2021 | 7.582 | 8.085 | 7.582 | 8.085 | 43,631 | +0.48(+6.26%) |
May 12, 2021 | 7.774 | 7.985 | 7.582 | 7.609 | 19,185 | -0.26(-3.26%) |
May 11, 2021 | 7.866 | 7.920 | 7.499 | 7.866 | 33,388 | -0.18(-2.28%) |
May 10, 2021 | 8.213 | 8.241 | 7.875 | 8.049 | 47,586 | -0.04(-0.45%) |
May 07, 2021 | 7.994 | 8.168 | 7.545 | 8.085 | 105,521 | +0.09(+1.15%) |
May 06, 2021 | 8.049 | 8.049 | 7.499 | 7.994 | 55,634 | -0.05(-0.68%) |
May 05, 2021 | 7.811 | 8.049 | 7.747 | 8.049 | 22,975 | +0.14(+1.74%) |
May 04, 2021 | 7.829 | 7.911 | 7.692 | 7.911 | 107,052 | +0.09(+1.17%) |
May 03, 2021 | 7.682 | 7.875 | 7.600 | 7.820 | 114,101 | -0.04(-0.47%) |
Apr 30, 2021 | 7.710 | 7.856 | 7.518 | 7.856 | 139,898 | +0.20(+2.63%) |
Apr 29, 2021 | 7.444 | 7.783 | 7.299 | 7.655 | 108,526 | +0.19(+2.58%) |
Apr 28, 2021 | 7.334 | 7.463 | 7.197 | 7.463 | 81,061 | +0.09(+1.24%) |
Apr 27, 2021 | 7.261 | 7.399 | 6.977 | 7.371 | 108,355 | +0.21(+2.94%) |
Apr 26, 2021 | 6.968 | 7.225 | 6.822 | 7.160 | 97,768 | +0.19(+2.76%) |
Apr 23, 2021 | 7.032 | 7.051 | 6.703 | 6.968 | 108,664 | +0.01(+0.13%) |
Apr 22, 2021 | 6.867 | 7.124 | 6.785 | 6.959 | 53,428 | +0.09(+1.33%) |
Apr 21, 2021 | 6.684 | 6.959 | 6.648 | 6.867 | 28,900 | +0.05(+0.67%) |
Apr 20, 2021 | 6.684 | 6.858 | 6.510 | 6.822 | 56,441 | -0.01(-0.13%) |
Apr 19, 2021 | 6.465 | 6.913 | 6.281 | 6.831 | 113,635 | +0.42(+6.57%) |
Apr 16, 2021 | 6.419 | 6.483 | 6.263 | 6.410 | 69,239 | -0.08(-1.27%) |
Apr 15, 2021 | 6.483 | 6.501 | 6.327 | 6.492 | 109,399 | +0.00(+0.00%) |
Apr 14, 2021 | 6.428 | 6.602 | 6.245 | 6.492 | 108,635 | -0.04(-0.56%) |
Apr 13, 2021 | 6.226 | 6.639 | 6.181 | 6.529 | 116,273 | +0.21(+3.33%) |
Apr 12, 2021 | 6.428 | 6.428 | 6.181 | 6.318 | 207,153 | -0.11(-1.71%) |
Apr 09, 2021 | 6.492 | 6.501 | 6.318 | 6.428 | 172,443 | -0.12(-1.82%) |
Apr 08, 2021 | 6.648 | 6.648 | 6.410 | 6.547 | 184,964 | -0.11(-1.65%) |
Apr 07, 2021 | 6.547 | 6.666 | 6.465 | 6.657 | 318,339 | -0.10(-1.49%) |
Apr 06, 2021 | 6.776 | 7.106 | 6.584 | 6.758 | 650,068 | -0.46(-6.35%) |
Apr 05, 2021 | 9.981 | 10.12 | 7.124 | 7.215 | 6,277,566 | -0.26(-3.43%) |
Apr 01, 2021 | 7.334 | 7.508 | 7.188 | 7.472 | 18,019 | +0.15(+2.00%) |
Mar 31, 2021 | 7.029 | 7.352 | 7.029 | 7.325 | 35,802 | -0.03(-0.37%) |
Mar 30, 2021 | 6.967 | 7.352 | 6.563 | 7.352 | 107,457 | +0.76(+11.56%) |
Mar 29, 2021 | 6.769 | 6.877 | 6.465 | 6.590 | 82,027 | +0.18(+2.80%) |
Mar 26, 2021 | 6.725 | 6.760 | 6.411 | 6.411 | 23,198 | -0.35(-5.17%) |
Mar 25, 2021 | 6.680 | 6.769 | 6.626 | 6.760 | 4,061 | -0.03(-0.40%) |
Mar 24, 2021 | 6.778 | 6.787 | 6.637 | 6.787 | 4,721 | +0.06(+0.87%) |
Mar 23, 2021 | 6.626 | 6.736 | 6.626 | 6.729 | 1,013 | -0.03(-0.46%) |
Mar 22, 2021 | 6.581 | 6.805 | 6.581 | 6.760 | 16,657 | +0.00(+0.00%) |
Mar 19, 2021 | 6.509 | 6.789 | 6.509 | 6.760 | 5,911 | +0.04(+0.60%) |
Mar 18, 2021 | 6.916 | 6.916 | 6.661 | 6.720 | 12,033 | +0.10(+1.56%) |
Mar 17, 2021 | 7.128 | 7.128 | 6.599 | 6.617 | 6,769 | +0.03(+0.41%) |
Mar 16, 2021 | 6.796 | 6.796 | 6.590 | 6.590 | 7,158 | -0.13(-2.00%) |
Mar 15, 2021 | 6.940 | 6.940 | 6.725 | 6.725 | 11,870 | -0.01(-0.13%) |
Mar 12, 2021 | 6.563 | 6.805 | 6.533 | 6.734 | 32,121 | -0.04(-0.66%) |
Mar 11, 2021 | 6.644 | 6.805 | 6.644 | 6.778 | 10,254 | +0.31(+4.85%) |
Mar 10, 2021 | 6.707 | 6.778 | 6.465 | 6.465 | 26,624 | -0.23(-3.48%) |
Mar 09, 2021 | 6.635 | 7.038 | 6.527 | 6.698 | 32,871 | +0.07(+1.08%) |
Mar 08, 2021 | 6.931 | 7.003 | 6.590 | 6.626 | 38,333 | -0.22(-3.15%) |
Mar 05, 2021 | 7.155 | 7.155 | 6.805 | 6.841 | 11,599 | -0.23(-3.29%) |
Mar 04, 2021 | 6.994 | 7.159 | 6.994 | 7.074 | 4,451 | +0.01(+0.12%) |
Mar 03, 2021 | 7.083 | 7.083 | 7.065 | 7.065 | 1,521 | -0.05(-0.76%) |
Mar 02, 2021 | 7.227 | 7.227 | 7.119 | 7.119 | 1,140 | -0.13(-1.73%) |