Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.850 | 8.045 | 7.620 | 7.690 | 59,267 | -0.16(-2.04%) |
May 27, 2021 | 7.520 | 7.950 | 7.515 | 7.850 | 178,144 | +0.34(+4.53%) |
May 26, 2021 | 7.670 | 7.830 | 7.470 | 7.510 | 110,319 | -0.06(-0.79%) |
May 25, 2021 | 7.670 | 7.870 | 7.350 | 7.570 | 268,910 | -0.11(-1.43%) |
May 24, 2021 | 7.900 | 8.190 | 7.680 | 7.680 | 162,000 | -0.24(-3.03%) |
May 21, 2021 | 8.100 | 8.300 | 7.900 | 7.920 | 145,185 | -0.19(-2.34%) |
May 20, 2021 | 7.900 | 8.170 | 7.660 | 8.110 | 389,671 | +0.26(+3.31%) |
May 19, 2021 | 7.250 | 7.980 | 7.250 | 7.850 | 334,720 | +0.50(+6.80%) |
May 18, 2021 | 7.230 | 7.469 | 7.120 | 7.350 | 303,214 | +0.12(+1.66%) |
May 17, 2021 | 7.570 | 7.670 | 7.120 | 7.230 | 279,021 | -0.44(-5.74%) |
May 14, 2021 | 8.020 | 8.030 | 7.420 | 7.670 | 350,030 | -0.31(-3.88%) |
May 13, 2021 | 8.220 | 8.330 | 7.450 | 7.980 | 853,995 | -0.25(-3.04%) |
May 12, 2021 | 8.200 | 8.570 | 8.110 | 8.230 | 346,848 | -0.03(-0.36%) |
May 11, 2021 | 8.000 | 8.523 | 8.000 | 8.260 | 365,606 | +0.18(+2.23%) |
May 10, 2021 | 8.230 | 8.390 | 7.780 | 8.080 | 285,340 | -0.09(-1.10%) |
May 07, 2021 | 7.910 | 8.250 | 7.819 | 8.170 | 251,121 | +0.29(+3.68%) |
May 06, 2021 | 7.650 | 7.880 | 7.550 | 7.880 | 199,479 | +0.22(+2.87%) |
May 05, 2021 | 7.440 | 7.690 | 7.440 | 7.660 | 225,233 | +0.20(+2.68%) |
May 04, 2021 | 7.350 | 7.650 | 7.130 | 7.460 | 267,056 | +0.04(+0.54%) |
May 03, 2021 | 7.550 | 7.740 | 7.320 | 7.420 | 239,598 | -0.08(-1.07%) |
Apr 30, 2021 | 7.840 | 7.840 | 7.300 | 7.500 | 290,800 | -0.35(-4.46%) |
Apr 29, 2021 | 7.960 | 8.010 | 7.600 | 7.850 | 266,000 | -0.12(-1.51%) |
Apr 28, 2021 | 7.620 | 8.090 | 7.580 | 7.970 | 206,069 | +0.36(+4.73%) |
Apr 27, 2021 | 8.190 | 8.240 | 7.570 | 7.610 | 503,891 | -0.61(-7.42%) |
Apr 26, 2021 | 8.300 | 8.470 | 8.200 | 8.220 | 159,754 | -0.10(-1.20%) |
Apr 23, 2021 | 8.560 | 8.700 | 8.240 | 8.320 | 186,800 | -0.21(-2.46%) |
Apr 22, 2021 | 8.570 | 8.740 | 8.370 | 8.530 | 281,393 | +0.04(+0.47%) |
Apr 21, 2021 | 8.210 | 8.500 | 8.120 | 8.490 | 100,469 | +0.31(+3.79%) |
Apr 20, 2021 | 8.400 | 8.490 | 8.040 | 8.180 | 260,222 | -0.29(-3.42%) |
Apr 19, 2021 | 8.840 | 8.840 | 8.390 | 8.470 | 192,786 | -0.15(-1.74%) |
Apr 16, 2021 | 8.600 | 8.720 | 8.460 | 8.620 | 158,500 | +0.07(+0.82%) |
Apr 15, 2021 | 8.860 | 8.890 | 8.490 | 8.550 | 168,360 | -0.23(-2.62%) |
Apr 14, 2021 | 8.620 | 8.909 | 8.540 | 8.780 | 224,482 | +0.24(+2.81%) |
Apr 13, 2021 | 8.450 | 8.560 | 8.210 | 8.540 | 260,437 | +0.10(+1.18%) |
Apr 12, 2021 | 8.890 | 8.890 | 8.350 | 8.440 | 219,074 | -0.34(-3.87%) |
Apr 09, 2021 | 8.790 | 8.850 | 8.640 | 8.780 | 161,400 | +0.00(+0.00%) |
Apr 08, 2021 | 8.810 | 9.130 | 8.670 | 8.780 | 245,034 | +0.17(+1.97%) |
Apr 07, 2021 | 8.690 | 8.870 | 8.550 | 8.610 | 129,532 | -0.08(-0.92%) |
Apr 06, 2021 | 8.900 | 9.070 | 8.690 | 8.690 | 176,280 | -0.21(-2.36%) |
Apr 05, 2021 | 9.150 | 9.200 | 8.810 | 8.900 | 116,459 | -0.15(-1.66%) |
Apr 01, 2021 | 9.010 | 9.240 | 8.920 | 9.050 | 138,900 | +0.01(+0.11%) |
Mar 31, 2021 | 8.930 | 9.310 | 8.855 | 9.040 | 252,738 | +0.17(+1.92%) |
Mar 30, 2021 | 8.530 | 8.870 | 8.370 | 8.870 | 158,883 | +0.29(+3.38%) |
Mar 29, 2021 | 8.750 | 8.890 | 8.410 | 8.580 | 225,854 | -0.30(-3.38%) |
Mar 26, 2021 | 9.070 | 9.070 | 8.600 | 8.880 | 145,900 | -0.13(-1.44%) |
Mar 25, 2021 | 8.590 | 9.080 | 8.390 | 9.010 | 226,777 | +0.34(+3.92%) |
Mar 24, 2021 | 8.680 | 8.900 | 8.560 | 8.670 | 313,524 | +0.17(+2.00%) |
Mar 23, 2021 | 9.120 | 9.180 | 8.420 | 8.500 | 284,636 | -0.69(-7.51%) |
Mar 22, 2021 | 9.400 | 9.470 | 9.010 | 9.190 | 419,648 | +0.04(+0.44%) |
Mar 19, 2021 | 9.180 | 9.590 | 9.090 | 9.150 | 367,200 | -0.08(-0.87%) |
Mar 18, 2021 | 9.260 | 9.550 | 8.980 | 9.230 | 540,131 | -0.13(-1.39%) |
Mar 17, 2021 | 9.720 | 9.790 | 9.260 | 9.360 | 414,852 | -0.54(-5.45%) |
Mar 16, 2021 | 10.07 | 10.25 | 9.500 | 9.900 | 386,658 | -0.17(-1.69%) |
Mar 15, 2021 | 9.750 | 10.32 | 9.720 | 10.07 | 558,838 | +0.30(+3.07%) |
Mar 12, 2021 | 9.630 | 9.830 | 9.110 | 9.770 | 379,500 | +0.14(+1.45%) |
Mar 11, 2021 | 9.300 | 10.23 | 9.239 | 9.630 | 1,110,876 | +0.43(+4.67%) |
Mar 10, 2021 | 8.400 | 9.290 | 8.260 | 9.200 | 1,168,613 | +1.18(+14.71%) |
Mar 09, 2021 | 7.560 | 8.150 | 7.540 | 8.020 | 365,539 | +0.49(+6.51%) |
Mar 08, 2021 | 7.720 | 7.850 | 7.460 | 7.530 | 507,309 | -0.19(-2.46%) |
Mar 05, 2021 | 7.620 | 7.780 | 7.010 | 7.720 | 482,500 | +0.16(+2.12%) |
Mar 04, 2021 | 7.600 | 7.800 | 7.210 | 7.560 | 578,219 | -0.17(-2.20%) |
Mar 03, 2021 | 8.030 | 8.030 | 7.670 | 7.730 | 402,748 | -0.37(-4.57%) |
Mar 02, 2021 | 8.240 | 8.380 | 7.930 | 8.100 | 483,835 | -0.18(-2.17%) |