Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.719 | 8.855 | 8.680 | 8.845 | 1,756,908 | +0.07(+0.77%) |
May 27, 2021 | 8.806 | 8.903 | 8.738 | 8.777 | 1,435,258 | -0.09(-0.98%) |
May 26, 2021 | 8.922 | 9.077 | 8.811 | 8.864 | 2,774,646 | +0.01(+0.11%) |
May 25, 2021 | 8.758 | 8.927 | 8.651 | 8.855 | 2,417,070 | +0.04(+0.44%) |
May 24, 2021 | 8.797 | 8.874 | 8.738 | 8.816 | 749,532 | +0.02(+0.22%) |
May 21, 2021 | 8.942 | 8.990 | 8.680 | 8.797 | 2,876,044 | -0.10(-1.09%) |
May 20, 2021 | 8.738 | 8.932 | 8.709 | 8.893 | 2,428,263 | +0.14(+1.55%) |
May 19, 2021 | 8.797 | 8.961 | 8.633 | 8.758 | 2,980,019 | -0.06(-0.66%) |
May 18, 2021 | 8.864 | 9.048 | 8.758 | 8.816 | 3,124,514 | -0.05(-0.55%) |
May 17, 2021 | 8.487 | 8.997 | 8.443 | 8.864 | 4,007,292 | +0.44(+5.17%) |
May 14, 2021 | 8.302 | 8.443 | 8.269 | 8.428 | 1,127,944 | +0.28(+3.45%) |
May 13, 2021 | 8.186 | 8.264 | 8.080 | 8.147 | 1,662,474 | -0.07(-0.83%) |
May 12, 2021 | 8.457 | 8.467 | 8.167 | 8.215 | 2,328,741 | -0.23(-2.75%) |
May 11, 2021 | 8.196 | 8.477 | 8.147 | 8.448 | 2,033,389 | +0.11(+1.28%) |
May 10, 2021 | 8.612 | 8.671 | 8.332 | 8.341 | 1,941,759 | -0.15(-1.71%) |
May 07, 2021 | 8.525 | 8.603 | 8.380 | 8.487 | 2,246,368 | +0.10(+1.15%) |
May 06, 2021 | 8.235 | 8.530 | 8.206 | 8.390 | 3,366,194 | +0.27(+3.34%) |
May 05, 2021 | 8.118 | 8.167 | 7.973 | 8.118 | 2,498,512 | +0.06(+0.72%) |
May 04, 2021 | 8.186 | 8.390 | 7.997 | 8.060 | 2,556,516 | -0.16(-1.89%) |
May 03, 2021 | 7.896 | 8.293 | 7.828 | 8.215 | 3,262,287 | +0.47(+6.00%) |
Apr 30, 2021 | 7.915 | 7.992 | 7.731 | 7.750 | 2,680,173 | -0.24(-3.03%) |
Apr 29, 2021 | 8.012 | 8.162 | 7.891 | 7.992 | 2,347,914 | -0.10(-1.20%) |
Apr 28, 2021 | 7.944 | 8.099 | 7.847 | 8.089 | 3,351,875 | +0.07(+0.85%) |
Apr 27, 2021 | 8.341 | 8.351 | 8.012 | 8.021 | 2,635,613 | -0.31(-3.72%) |
Apr 26, 2021 | 8.322 | 8.361 | 8.225 | 8.332 | 1,257,179 | +0.00(+0.00%) |
Apr 23, 2021 | 8.535 | 8.564 | 8.293 | 8.332 | 1,668,179 | -0.11(-1.26%) |
Apr 22, 2021 | 8.545 | 8.545 | 8.380 | 8.438 | 2,091,742 | -0.21(-2.46%) |
Apr 21, 2021 | 8.477 | 8.700 | 8.428 | 8.651 | 2,731,903 | +0.16(+1.82%) |
Apr 20, 2021 | 8.273 | 8.516 | 8.225 | 8.496 | 3,507,563 | +0.05(+0.57%) |
Apr 19, 2021 | 8.535 | 8.583 | 8.419 | 8.448 | 2,832,921 | -0.09(-1.02%) |
Apr 16, 2021 | 8.593 | 8.593 | 8.394 | 8.535 | 3,014,718 | +0.09(+1.03%) |
Apr 15, 2021 | 8.138 | 8.525 | 8.109 | 8.448 | 2,788,894 | +0.43(+5.31%) |
Apr 14, 2021 | 8.225 | 8.235 | 8.002 | 8.021 | 2,389,217 | -0.18(-2.24%) |
Apr 13, 2021 | 7.896 | 8.215 | 7.847 | 8.206 | 3,378,480 | +0.41(+5.22%) |
Apr 12, 2021 | 8.070 | 8.089 | 7.770 | 7.799 | 1,747,244 | -0.30(-3.71%) |
Apr 09, 2021 | 7.896 | 8.138 | 7.828 | 8.099 | 2,567,867 | +0.07(+0.84%) |
Apr 08, 2021 | 8.002 | 8.080 | 7.963 | 8.031 | 1,861,226 | +0.18(+2.35%) |
Apr 07, 2021 | 8.021 | 8.041 | 7.837 | 7.847 | 2,211,055 | -0.19(-2.41%) |
Apr 06, 2021 | 7.847 | 8.147 | 7.808 | 8.041 | 2,566,461 | +0.28(+3.62%) |
Apr 05, 2021 | 7.867 | 7.954 | 7.721 | 7.760 | 3,069,054 | -0.15(-1.84%) |
Apr 01, 2021 | 7.682 | 7.912 | 7.673 | 7.905 | 2,230,123 | +0.34(+4.48%) |
Mar 31, 2021 | 7.343 | 7.745 | 7.300 | 7.566 | 3,024,374 | +0.26(+3.58%) |
Mar 30, 2021 | 7.479 | 7.489 | 7.227 | 7.305 | 4,329,923 | -0.37(-4.80%) |
Mar 29, 2021 | 7.586 | 7.682 | 7.372 | 7.673 | 2,344,858 | -0.01(-0.13%) |
Mar 26, 2021 | 7.489 | 7.702 | 7.421 | 7.682 | 2,087,676 | +0.18(+2.45%) |
Mar 25, 2021 | 7.479 | 7.576 | 7.353 | 7.498 | 2,302,137 | -0.04(-0.51%) |
Mar 24, 2021 | 7.750 | 7.750 | 7.508 | 7.537 | 2,553,959 | -0.18(-2.38%) |
Mar 23, 2021 | 7.876 | 7.934 | 7.678 | 7.721 | 2,372,411 | -0.26(-3.28%) |
Mar 22, 2021 | 7.954 | 8.128 | 7.944 | 7.983 | 1,820,062 | -0.02(-0.24%) |
Mar 19, 2021 | 7.867 | 8.060 | 7.789 | 8.002 | 5,518,278 | +0.15(+1.85%) |
Mar 18, 2021 | 7.847 | 7.963 | 7.784 | 7.857 | 2,803,889 | -0.10(-1.22%) |
Mar 17, 2021 | 7.615 | 8.041 | 7.576 | 7.954 | 3,280,318 | +0.28(+3.66%) |
Mar 16, 2021 | 7.770 | 7.770 | 7.619 | 7.673 | 2,031,272 | -0.08(-1.06%) |
Mar 15, 2021 | 7.832 | 7.948 | 7.620 | 7.755 | 3,380,909 | -0.01(-0.12%) |
Mar 12, 2021 | 7.533 | 7.840 | 7.417 | 7.765 | 3,532,745 | +0.10(+1.26%) |
Mar 11, 2021 | 7.659 | 7.794 | 7.504 | 7.668 | 3,054,855 | +0.08(+1.02%) |
Mar 10, 2021 | 7.581 | 7.659 | 7.388 | 7.591 | 2,912,803 | +0.10(+1.29%) |
Mar 09, 2021 | 7.591 | 7.813 | 7.465 | 7.494 | 3,191,544 | +0.14(+1.97%) |
Mar 08, 2021 | 7.475 | 7.494 | 7.234 | 7.349 | 3,289,417 | -0.07(-0.91%) |
Mar 05, 2021 | 7.292 | 7.436 | 7.174 | 7.417 | 3,669,839 | +0.14(+1.86%) |
Mar 04, 2021 | 7.031 | 7.504 | 7.002 | 7.282 | 5,563,051 | +0.23(+3.29%) |
Mar 03, 2021 | 7.098 | 7.147 | 6.780 | 7.050 | 4,520,194 | -0.24(-3.31%) |
Mar 02, 2021 | 6.963 | 7.340 | 6.876 | 7.292 | 4,401,913 | +0.34(+4.86%) |